$14.92 +0.26 (%) James Hard Ind Shs Sponsored American Deposit Receipt Repr 1 Sh CHESS Unts o - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
5/24/201614.5614.6814.5614.662,877
5/23/201614.2814.5014.2814.504,676
5/20/201614.4514.4914.3514.433,371
5/19/201614.4214.5114.1714.4232,856
5/18/201613.7113.9413.6813.776,093
5/17/201614.0014.1113.9013.976,345
5/16/201614.1314.2914.1314.292,789
5/13/201614.1214.1714.0814.091,692
5/12/201614.3214.3214.1614.2811,181
5/11/201614.5114.5914.4514.463,234
5/10/201614.5214.6314.4814.634,267
5/9/201614.2314.4914.2114.3414,390
5/6/201614.3214.4014.2714.402,958
5/5/201614.2714.2714.0914.1612,135
5/4/201614.4614.4914.3214.3911,487
5/3/201614.4314.4514.2414.3514,085
5/2/201614.2914.3814.2914.374,137
4/29/201613.9514.0613.9014.025,146
4/28/201613.9714.1613.8913.9711,684
4/27/201614.1314.1814.0514.162,783
4/26/201614.4114.4514.3914.456,875
4/25/201614.3014.4014.3014.3520,074
4/22/201614.3914.4414.3314.414,729
4/21/201614.5714.5814.4414.523,821
4/20/201614.5314.5914.3414.498,851
4/19/201615.3115.4115.2515.416,920
4/18/201614.6015.0414.6015.0211,856
4/15/201614.4314.5914.4314.544,899
4/14/201614.3514.3514.1914.296,194
4/13/201614.2014.3614.2014.367,000
4/12/201613.9414.1713.9414.1515,724
4/11/201614.0714.0713.9214.007,486
4/8/201613.9614.0513.8613.9511,537
4/7/201613.7713.7713.5113.608,304
4/6/201613.6613.9313.6513.937,136
4/5/201613.5813.5813.4713.5615,764
4/4/201613.6513.7313.6113.6112,591
4/1/201613.4513.7313.4513.6218,049
3/31/201613.7213.7213.6213.6362,107
3/30/201613.5313.6513.5313.654,260
3/29/201613.2213.5313.2213.536,659
3/28/201613.3413.4113.2913.415,039
3/24/201614.1914.1913.0413.3352,002
3/23/201613.2713.3013.1913.193,645
3/22/201613.6013.6913.5513.563,848
3/21/201613.6713.6713.6113.675,239
3/18/201613.7613.8213.7013.7611,187
3/17/201613.9914.2813.9314.2312,997
3/16/201613.3113.6213.2913.625,894
3/15/201613.2013.3313.1513.336,969
3/14/201613.5413.6313.5413.588,837
3/11/201613.7413.8213.6313.82231,117
3/10/201613.2013.2313.0413.234,959
3/9/201613.4013.4013.2413.347,227
3/8/201613.0913.1112.9213.088,409
3/7/201613.4313.5713.4013.5213,641
3/4/201613.5013.7713.3713.7233,080
3/3/201613.3013.3513.3013.352,617
3/2/201613.1113.3013.1113.303,508
3/1/201612.8612.9812.7212.957,241
2/29/201612.7812.8812.7212.788,736
2/26/201612.8712.8712.5612.687,922
2/25/201612.5912.8012.5212.744,680
2/24/201612.3312.7012.3312.567,527
2/23/201612.6212.6212.3512.507,655
2/22/201612.4312.6412.4312.648,940
2/19/201612.0012.3312.0012.337,278
2/18/201611.9511.9511.8811.923,913
2/17/201611.7911.9711.7911.9011,328
2/16/201611.6611.7511.6611.706,868
2/12/201611.3311.5011.3311.4812,881
2/11/201611.2211.3911.1911.377,313
2/10/201611.1711.3811.1711.2610,726
2/9/201610.9511.1610.9411.1118,460
2/8/201611.2211.3711.0911.3315,676
2/5/201611.6711.6711.3411.4012,350
2/4/201611.6811.8211.6711.766,585
2/3/201611.1611.4210.9811.4224,405
2/2/201611.2011.2611.1211.1922,018
2/1/201611.4811.7511.4811.6821,887
1/29/201611.3911.4411.2811.4318,751
1/28/201611.5111.5611.3511.4611,363
1/27/201611.2311.4511.1111.216,255
1/26/201611.2511.5311.2511.3625,568
1/25/201611.3211.3211.1311.187,972
1/22/201611.2811.3011.1311.2610,680
1/21/201610.8011.5310.8011.5318,233
1/20/201610.5210.8410.3810.8145,104
1/19/201610.4910.4910.2610.4219,045
1/15/201610.4410.4410.1910.2916,305
1/14/201610.6911.0510.6910.9628,319
1/13/201611.0911.0910.6010.7523,056
1/12/201611.0611.0910.8011.0727,128
1/11/201611.1611.1610.8511.0411,897
1/8/201611.1211.1710.9411.0113,662
1/7/201611.2111.4210.5011.2119,104
1/6/201611.5711.6811.5311.6116,181
1/5/201611.8611.9511.7311.9310,582
1/4/201612.4512.4512.1512.3420,004
12/31/201512.7412.7412.5212.676,261
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center