$17.14 -0.01 (%) James Hard Ind Shs Sponsored American Deposit Receipt Repr 1 Sh CHESS Unts o - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

JHX historical data

Date Open High Low Close Volume
8/24/201617.3017.3017.1417.143,847
8/23/201617.3017.3017.1017.154,243
8/22/201616.9717.1816.9717.126,895
8/19/201616.7416.8416.6616.812,944
8/18/201616.8616.9816.8616.983,263
8/17/201616.9717.0616.8917.038,689
8/16/201616.9117.0016.8216.985,648
8/15/201617.0017.0016.8316.8323,511
8/12/201616.6016.6016.1916.2018,638
8/11/201616.2916.4716.2916.4011,193
8/10/201616.2016.2816.0416.1020,206
8/9/201616.0216.1415.9615.9615,356
8/8/201616.2316.4716.1416.2717,497
8/5/201616.2316.3416.1316.3212,971
8/4/201616.5916.6416.5616.642,292
8/3/201616.4716.5916.3816.597,703
8/2/201616.6916.7216.5516.604,469
8/1/201616.3416.5316.2716.5316,257
7/29/201616.5016.6216.4816.614,024
7/28/201616.6016.6416.5016.6416,647
7/27/201616.6716.6816.4716.6413,267
7/26/201616.8816.9816.8616.964,179
7/25/201616.6316.6316.5216.556,359
7/22/201616.4916.5416.4916.531,749
7/21/201616.3516.4016.2916.296,905
7/20/201616.2916.4116.2916.3910,441
7/19/201616.4516.5416.3916.547,650
7/18/201616.4916.5816.4916.526,915
7/15/201616.5216.5916.5116.572,561
7/14/201616.6516.6916.5316.616,173
7/13/201616.7316.8216.7316.735,521
7/12/201616.4916.6416.4916.517,331
7/11/201616.1016.2716.1016.258,362
7/8/201615.7015.9015.7015.866,539
7/7/201615.6615.7015.5015.533,247
7/6/201615.3415.5515.3015.5511,114
7/5/201615.4715.6215.2815.3912,169
7/1/201615.5415.7415.5415.706,957
6/30/201615.2115.3415.1615.343,929
6/29/201614.6514.8214.6514.823,736
6/28/201614.5714.6114.3914.556,273
6/27/201614.3614.3613.9014.0815,778
6/24/201614.6114.8514.5214.617,418
6/23/201615.2315.3815.2315.384,351
6/22/201615.0415.0514.9314.995,013
6/21/201615.1915.2415.1215.132,351
6/20/201615.3515.3515.1915.213,421
6/17/201615.0415.1214.9215.126,176
6/16/201614.7714.9014.6614.896,061
6/15/201614.9715.2014.9715.038,146
6/14/201614.6414.7614.5714.7610,305
6/13/201614.7614.7614.5314.6218,843
6/10/201614.9914.9914.7314.827,686
6/9/201615.2815.3215.1715.276,833
6/8/201615.4715.6315.4715.626,033
6/7/201615.7415.8415.6015.7316,694
6/6/201615.6315.8215.6215.7818,372
6/3/201615.4815.6015.4515.6011,054
6/2/201615.2715.3415.1815.3235,186
6/1/201615.1415.3615.1415.302,288
5/31/201615.2915.2915.0815.204,297
5/27/201615.1815.1815.0915.183,576
5/26/201615.0315.1414.9915.034,533
5/25/201614.8514.9514.8514.921,317
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center