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 )

31.21 +0.66 (+2.16%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 27, 2009 1.436 1.418 1.418 1.418 14,523 -0.01(-0.68%)
Feb 26, 2009 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Feb 25, 2009 1.456 1.456 1.428 1.428 5,438 +0.01(+0.88%)
Feb 24, 2009 1.429 1.429 1.372 1.416 3,630 +0.04(+3.01%)
Feb 23, 2009 1.380 1.380 1.374 1.374 1,452 -0.01(-1.05%)
Feb 20, 2009 1.323 1.427 1.296 1.389 47,258 -0.07(-4.58%)
Feb 19, 2009 1.497 1.497 1.456 1.456 2,984 +0.03(+1.93%)
Feb 18, 2009 1.453 1.454 1.428 1.428 14,849 -0.06(-4.34%)
Feb 17, 2009 1.493 1.493 1.493 1.493 726 -0.13(-8.21%)
Feb 13, 2009 1.626 1.626 1.626 1.626 0 +0.00(+0.00%)
Feb 12, 2009 1.574 1.626 1.574 1.626 10,892 +0.13(+8.35%)
Feb 11, 2009 1.501 1.501 1.501 1.501 5,083 -0.05(-2.94%)
Feb 10, 2009 1.611 1.611 1.542 1.546 15,975 -0.11(-6.49%)
Feb 09, 2009 1.654 1.654 1.654 1.654 726 +0.04(+2.47%)
Feb 06, 2009 1.581 1.615 1.581 1.614 6,535 +0.05(+3.26%)
Feb 05, 2009 1.549 1.563 1.542 1.563 5,083 -0.08(-5.10%)
Feb 04, 2009 1.636 1.647 1.614 1.647 5,083 -0.04(-2.53%)
Feb 03, 2009 1.690 1.690 1.690 1.690 2,178 -0.02(-1.29%)
Jan 30, 2009 1.723 1.712 1.712 1.712 36,307 -0.13(-6.96%)
Jan 28, 2009 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Jan 27, 2009 1.840 1.840 1.840 1.840 10,166 +0.03(+1.75%)
Jan 26, 2009 1.827 1.827 1.808 1.808 5,809 -0.00(-0.15%)
Jan 23, 2009 1.764 1.811 1.758 1.811 2,904 -0.02(-0.98%)
Jan 22, 2009 1.829 1.829 1.829 1.829 3,630 -0.10(-5.21%)
Jan 21, 2009 1.903 1.929 1.903 1.929 38,094 +0.09(+4.87%)
Jan 20, 2009 1.928 1.928 1.840 1.840 11,618 -0.14(-7.09%)
Jan 16, 2009 1.980 1.980 1.980 1.980 0 +0.00(+0.00%)
Jan 15, 2009 2.023 2.023 1.980 1.980 6,375 -0.12(-5.66%)
Jan 13, 2009 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Jan 12, 2009 2.147 2.147 2.099 2.099 7,987 -0.08(-3.84%)
Jan 09, 2009 2.236 2.236 2.183 2.183 1,742 -0.06(-2.46%)
Jan 08, 2009 2.181 2.238 2.181 2.238 37,411 +0.02(+0.93%)
Jan 07, 2009 2.220 2.230 2.217 2.217 9,440 -0.07(-3.01%)
Jan 06, 2009 2.227 2.286 2.227 2.286 14,523 +0.08(+3.43%)
Jan 05, 2009 2.177 2.210 2.155 2.210 55,913 -0.06(-2.79%)
Jan 02, 2009 2.216 2.274 2.214 2.274 0 +0.02(+1.04%)
Jan 01, 2009 2.180 2.272 2.180 2.250 0 +0.00(+0.00%)
Dec 31, 2008 2.180 2.272 2.180 2.250 33,403 +0.16(+7.50%)
Dec 30, 2008 2.084 2.195 2.070 2.093 36,307 +0.09(+4.47%)
Dec 29, 2008 1.997 2.004 1.997 2.004 5,831 +0.01(+0.30%)
Dec 26, 2008 1.993 1.998 1.993 1.998 1,452 +0.05(+2.80%)
Dec 24, 2008 1.946 1.957 1.840 1.943 0 +0.00(+0.00%)
Dec 23, 2008 1.946 1.957 1.840 1.943 55,383 +0.00(+0.00%)
Dec 22, 2008 1.894 1.949 1.894 1.943 47,926 -0.02(-0.91%)
Dec 19, 2008 2.023 2.023 1.961 1.961 23,963 +0.12(+6.59%)
Dec 18, 2008 2.055 2.055 1.836 1.840 27,303 -0.02(-0.82%)
Dec 17, 2008 1.878 1.884 1.851 1.855 11,756 +0.01(+0.52%)
Dec 16, 2008 1.772 1.845 1.768 1.845 7,101 +0.13(+7.63%)
Dec 13, 2008 1.715 1.715 1.715 0 +0.00(+0.00%)
Dec 12, 2008 1.731 1.731 1.715 1.715 5,083 -0.12(-6.60%)
Dec 11, 2008 1.865 1.889 1.836 1.836 10,166 -0.11(-5.73%)
Dec 10, 2008 1.954 1.954 1.947 1.947 7,261 +0.04(+2.17%)
Dec 09, 2008 1.942 1.942 1.873 1.906 16,701 -0.07(-3.42%)
Dec 08, 2008 1.867 1.973 1.867 1.973 18,153 +0.14(+7.74%)
Dec 05, 2008 1.768 1.832 1.743 1.832 50,257 +0.14(+8.39%)
Dec 04, 2008 1.684 1.804 1.684 1.690 61,723 +0.07(+4.51%)
Dec 03, 2008 1.611 1.617 1.555 1.617 27,593 +0.05(+3.07%)
Dec 02, 2008 1.581 1.588 1.569 1.569 17,427 -0.04(-2.40%)
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.