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 )

31.48 +0.24 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Oct 31, 2014 8.651 8.732 8.651 8.732 21,050 +0.07(+0.77%)
Oct 30, 2014 8.663 8.678 8.644 8.665 15,687 +0.04(+0.49%)
Oct 29, 2014 8.807 8.807 8.593 8.622 11,289 -0.13(-1.44%)
Oct 28, 2014 8.686 8.787 8.686 8.748 23,659 +0.07(+0.79%)
Oct 27, 2014 8.648 8.696 8.696 8.679 15,210 -0.02(-0.19%)
Oct 24, 2014 8.735 8.745 8.682 8.696 20,800 -0.01(-0.08%)
Oct 23, 2014 8.714 8.738 8.674 8.702 24,087 -0.05(-0.52%)
Oct 22, 2014 8.701 8.804 8.701 8.748 14,826 +0.15(+1.71%)
Oct 21, 2014 8.606 8.633 8.597 8.601 21,735 +0.07(+0.79%)
Oct 20, 2014 8.488 8.555 8.488 8.534 47,440 +0.09(+1.03%)
Oct 17, 2014 8.378 8.450 8.378 8.447 23,867 +0.23(+2.77%)
Oct 16, 2014 8.060 8.270 8.059 8.219 32,132 +0.04(+0.44%)
Oct 15, 2014 8.170 8.185 8.059 8.183 42,346 +0.07(+0.91%)
Oct 14, 2014 8.190 8.239 8.105 8.110 37,636 +0.11(+1.37%)
Oct 13, 2014 8.164 8.164 8.000 8.000 103,116 -0.05(-0.65%)
Oct 10, 2014 8.126 8.142 8.022 8.052 47,667 -0.32(-3.79%)
Oct 09, 2014 8.596 8.596 8.370 8.370 34,814 -0.30(-3.44%)
Oct 08, 2014 8.453 8.668 8.416 8.668 54,075 +0.29(+3.48%)
Oct 07, 2014 8.424 8.442 8.349 8.376 45,473 -0.23(-2.72%)
Oct 06, 2014 8.570 8.611 8.516 8.611 62,138 +0.04(+0.52%)
Oct 03, 2014 8.520 8.571 8.498 8.566 29,352 -0.07(-0.83%)
Oct 02, 2014 8.570 8.638 8.501 8.638 20,831 +0.18(+2.15%)
Oct 01, 2014 8.522 8.522 8.427 8.457 19,994 -0.10(-1.20%)
Sep 30, 2014 8.511 8.591 8.508 8.560 31,179 +0.05(+0.56%)
Sep 29, 2014 8.499 8.576 8.486 8.512 23,702 -0.06(-0.74%)
Sep 26, 2014 8.560 8.584 8.529 8.576 31,478 -0.08(-0.91%)
Sep 25, 2014 8.761 8.761 8.632 8.655 35,443 -0.15(-1.69%)
Sep 24, 2014 8.725 8.810 8.725 8.804 9,865 +0.11(+1.30%)
Sep 23, 2014 8.723 8.724 8.668 8.691 36,041 -0.03(-0.30%)
Sep 22, 2014 8.787 8.787 8.691 8.717 29,261 -0.38(-4.19%)
Sep 19, 2014 9.169 9.259 9.069 9.098 33,916 -0.16(-1.73%)
Sep 18, 2014 9.082 9.260 9.082 9.259 22,523 +0.19(+2.06%)
Sep 17, 2014 9.164 9.164 9.072 9.072 8,436 -0.22(-2.36%)
Sep 16, 2014 9.183 9.310 9.144 9.291 35,846 +0.04(+0.38%)
Sep 15, 2014 9.323 9.388 9.251 9.255 31,918 -0.13(-1.41%)
Sep 12, 2014 9.563 9.563 9.388 9.388 18,320 -0.20(-2.12%)
Sep 11, 2014 9.606 9.630 9.581 9.591 25,253 -0.04(-0.42%)
Sep 10, 2014 9.630 9.657 9.588 9.632 37,520 -0.04(-0.46%)
Sep 09, 2014 9.768 9.768 9.676 9.676 14,429 -0.16(-1.61%)
Sep 08, 2014 9.928 9.928 9.810 9.834 38,045 -0.17(-1.74%)
Sep 05, 2014 9.936 10.01 9.943 10.01 14,129 +0.07(+0.66%)
Sep 04, 2014 9.969 10.07 9.943 9.943 18,222 +0.03(+0.31%)
Sep 03, 2014 9.948 9.964 9.912 9.912 17,153 +0.11(+1.12%)
Sep 02, 2014 9.843 9.843 9.774 9.802 30,513 -0.03(-0.27%)
Aug 29, 2014 9.783 9.828 9.828 9.828 33,598 +0.01(+0.13%)
Aug 28, 2014 9.809 9.825 9.806 9.816 6,676 -0.00(-0.01%)
Aug 27, 2014 9.825 9.825 9.660 9.817 36,872 -0.01(-0.10%)
Aug 26, 2014 9.882 9.892 9.827 9.827 20,299 -0.11(-1.09%)
Aug 25, 2014 9.940 10.02 9.892 9.935 37,947 -0.08(-0.83%)
Aug 22, 2014 10.06 10.06 10.02 10.02 3,402 -0.05(-0.46%)
Aug 21, 2014 10.10 10.11 10.07 10.06 30,354 -0.23(-2.23%)
Aug 20, 2014 10.25 10.31 10.25 10.29 4,221 +0.07(+0.64%)
Aug 19, 2014 10.22 10.25 10.20 10.23 9,841 -0.08(-0.81%)
Aug 18, 2014 10.24 10.31 10.24 10.31 51,637 +0.40(+4.06%)
Aug 15, 2014 10.15 10.15 9.866 9.909 56,958 -0.83(-7.73%)
Aug 14, 2014 10.75 10.75 10.71 10.74 43,794 +0.14(+1.31%)
Aug 13, 2014 10.60 10.50 10.50 10.60 4,868 +0.10(+0.98%)
Aug 12, 2014 10.52 10.52 10.52 10.50 9,670 -0.13(-1.22%)
Aug 11, 2014 10.59 10.63 10.59 10.63 17,391 -0.01(-0.14%)
Aug 08, 2014 10.58 10.64 10.57 10.64 7,544 +0.06(+0.53%)
Aug 07, 2014 10.57 10.59 10.57 10.58 6,218 -0.00(-0.05%)
Aug 06, 2014 10.54 10.60 10.54 10.59 30,037 +0.20(+1.89%)
Aug 05, 2014 10.43 10.48 10.35 10.39 15,791 +0.10(+0.94%)
Aug 04, 2014 10.25 10.30 10.23 10.30 49,670 +0.05(+0.53%)
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.