Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Hardie Industries Se ADR (NY: JHX )

36.48 -0.43 (-1.16%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 9.466 9.527 9.446 9.527 9,213 +0.07(+0.75%)
Apr 29, 2015 9.474 9.486 9.435 9.456 6,734 -0.49(-4.96%)
Apr 28, 2015 9.906 9.949 9.898 9.949 2,424 -0.20(-2.01%)
Apr 27, 2015 10.18 10.22 10.15 10.15 18,251 -0.07(-0.68%)
Apr 24, 2015 10.22 10.26 10.22 10.22 7,395 +0.14(+1.36%)
Apr 23, 2015 10.04 10.09 10.04 10.09 6,473 +0.17(+1.71%)
Apr 22, 2015 9.908 9.916 9.908 9.916 2,970 -0.06(-0.63%)
Apr 21, 2015 9.979 9.979 9.979 9.979 4,419 -0.01(-0.10%)
Apr 20, 2015 9.992 9.998 9.964 9.989 6,874 -0.13(-1.32%)
Apr 17, 2015 10.11 10.12 10.07 10.12 24,622 -0.13(-1.29%)
Apr 16, 2015 10.22 10.26 10.21 10.25 2,007,634 +0.02(+0.16%)
Apr 15, 2015 10.19 10.26 10.16 10.24 25,004 +0.12(+1.21%)
Apr 14, 2015 10.05 10.12 10.02 10.12 92,095 +0.26(+2.61%)
Apr 13, 2015 9.920 9.920 9.859 9.859 1,951 -0.22(-2.18%)
Apr 10, 2015 10.04 10.08 10.00 10.08 11,790 +0.20(+2.00%)
Apr 07, 2015 9.880 9.880 9.880 9.880 818 +0.09(+0.88%)
Apr 06, 2015 9.865 9.865 9.794 9.794 11,771 +0.14(+1.49%)
Apr 02, 2015 9.669 9.651 9.651 9.651 60,617 +0.11(+1.14%)
Mar 31, 2015 9.507 9.568 9.486 9.542 2,170 -0.05(-0.55%)
Mar 30, 2015 9.550 9.595 9.550 9.595 10,662 -0.21(-2.10%)
Mar 27, 2015 9.784 9.827 9.768 9.801 10,747 -0.03(-0.35%)
Mar 26, 2015 9.849 9.925 9.769 9.835 17,803 -0.16(-1.55%)
Mar 25, 2015 9.992 10.01 9.958 9.991 11,662 -0.02(-0.20%)
Mar 24, 2015 10.00 10.01 10.00 10.01 7,856 +0.05(+0.48%)
Mar 23, 2015 9.906 10.01 9.901 9.962 24,816 +0.12(+1.17%)
Mar 20, 2015 9.816 9.878 9.765 9.847 19,221 +0.28(+2.88%)
Mar 19, 2015 9.730 9.730 9.572 9.572 36,885 -0.09(-0.94%)
Mar 18, 2015 9.390 9.662 9.362 9.662 9,632 +0.29(+3.10%)
Mar 17, 2015 9.380 9.380 9.372 9.372 5,619 -0.19(-1.97%)
Mar 16, 2015 9.501 9.560 9.501 9.560 8,413 +0.31(+3.32%)
Mar 13, 2015 9.347 9.347 9.185 9.253 20,609 -0.34(-3.56%)
Mar 12, 2015 9.504 9.595 9.504 9.595 10,474 +0.20(+2.14%)
Mar 11, 2015 9.397 9.444 9.380 9.393 15,669 +0.11(+1.23%)
Mar 10, 2015 9.321 9.357 9.240 9.280 20,337 -0.18(-1.93%)
Mar 09, 2015 9.471 9.471 9.426 9.462 14,923 -0.04(-0.37%)
Mar 06, 2015 9.492 9.497 9.463 9.497 7,195 -0.13(-1.39%)
Mar 05, 2015 9.609 9.642 9.560 9.631 12,711 +0.02(+0.19%)
Mar 04, 2015 9.585 9.613 9.563 9.613 14,426 -0.08(-0.82%)
Mar 03, 2015 9.677 9.713 9.669 9.692 11,917 -0.05(-0.52%)
Mar 02, 2015 9.730 9.753 9.680 9.743 11,420 -0.08(-0.84%)
Feb 27, 2015 9.774 9.831 9.763 9.826 38,625 +0.27(+2.78%)
Feb 26, 2015 9.572 9.601 9.509 9.560 14,032 +0.00(+0.05%)
Feb 25, 2015 9.558 9.595 9.556 9.556 16,663 +0.18(+1.96%)
Feb 24, 2015 9.347 9.372 9.326 9.372 8,286 -0.00(-0.02%)
Feb 23, 2015 9.301 9.400 9.301 9.374 13,881 +0.10(+1.06%)
Feb 20, 2015 9.232 9.301 9.184 9.275 20,300 +0.15(+1.67%)
Feb 19, 2015 9.001 9.123 8.994 9.123 6,298 -0.02(-0.20%)
Feb 18, 2015 9.017 9.182 9.017 9.141 14,966 +0.25(+2.86%)
Feb 17, 2015 8.862 8.911 8.837 8.887 7,940 -0.00(-0.02%)
Feb 13, 2015 8.849 8.889 8.889 8.889 78,802 +0.19(+2.22%)
Feb 12, 2015 8.616 8.710 8.616 8.696 16,318 +0.08(+0.88%)
Feb 11, 2015 8.633 8.643 8.593 8.620 9,383 -0.15(-1.73%)
Feb 10, 2015 8.790 8.816 8.750 8.771 6,110 -0.27(-2.99%)
Feb 09, 2015 9.077 9.121 9.011 9.042 11,244 +0.19(+2.16%)
Feb 06, 2015 8.880 8.893 8.851 8.851 9,322 -0.05(-0.54%)
Feb 05, 2015 8.864 8.898 8.861 8.898 6,092 +0.16(+1.89%)
Feb 04, 2015 8.768 8.841 8.733 8.733 18,482 -0.14(-1.54%)
Feb 03, 2015 8.702 8.880 8.702 8.870 80,208 +0.37(+4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.