$15.88 +0.03 (%) James Hard Ind Shs Sponsored American Deposit Receipt Repr 1 Sh CHESS Unts o - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201615.8616.0215.8615.888,884
12/6/201615.8115.8915.7915.859,827
12/5/201616.0916.0915.8415.996,191
12/2/201616.0216.2516.0216.254,882
12/1/201615.6415.7515.5115.693,401
11/30/201615.6115.6415.5315.5810,598
11/29/201615.5315.6915.5315.6911,061
11/28/201615.4115.6015.4115.548,501
11/25/201615.1415.2915.1115.225,121
11/23/201614.7114.8814.6914.888,190
11/22/201614.7314.9014.6814.8611,101
11/21/201614.3714.6514.3714.6512,537
11/18/201614.7714.7714.6414.674,626
11/17/201615.3015.4515.2715.346,585
11/16/201614.6214.6614.5414.625,078
11/15/201614.7714.9014.7514.907,788
11/14/201614.9114.9814.8614.919,324
11/11/201614.5114.5914.4414.584,483
11/10/201614.5014.5814.3414.4514,659
11/9/201614.3614.5014.3114.509,665
11/8/201614.5414.8014.5114.8012,601
11/7/201614.5714.7114.5714.703,915
11/4/201614.3914.4614.3114.3517,709
11/3/201614.4214.4214.3014.3410,806
11/2/201614.4714.7014.4514.4512,895
11/1/201614.8314.9014.6814.746,483
10/31/201615.0515.0514.8915.019,955
10/28/201614.9314.9614.9114.922,982
10/27/201615.3415.3415.2115.212,223
10/26/201615.7915.7915.6215.723,511
10/25/201615.8215.9015.7915.792,990
10/24/201615.6915.6915.5415.683,819
10/21/201615.5915.6415.4515.645,499
10/20/201615.6415.7015.4315.436,472
10/19/201615.6815.7715.6815.747,117
10/18/201615.5915.6015.4415.572,525
10/17/201615.4815.6315.4615.512,653
10/14/201615.5815.6915.4415.555,221
10/13/201615.2115.2215.1715.222,364
10/12/201615.0615.0615.0015.002,030
10/11/201615.3315.3415.1115.115,351
10/10/201615.7615.8815.7615.882,949
10/7/201615.8315.8315.5815.745,575
10/6/201615.7515.8415.6515.843,426
10/5/201615.5915.6415.4715.499,340
10/4/201615.5815.7315.5015.603,334
10/3/201615.5315.6515.4915.654,073
9/30/201615.7615.7715.5815.7326,332
9/29/201615.7415.7815.4815.582,488
9/28/201615.6515.8415.6415.845,827
9/27/201615.5615.6515.5515.637,467
9/26/201615.5515.5715.4715.554,873
9/23/201615.6715.7615.5615.564,616
9/22/201615.7915.8815.7915.88832
9/21/201615.7015.8715.5615.821,177
9/20/201615.6315.6315.4615.522,203
9/19/201615.6215.7515.5815.6411,891
9/16/201615.5615.6515.5115.636,692
9/15/201615.5515.8315.5515.805,114
9/14/201615.6815.6915.5615.564,930
9/13/201615.5615.5715.4115.425,856
9/12/201615.6816.0415.6616.047,050
9/9/201616.0016.0015.6415.687,977
9/8/201616.1016.1016.0116.044,143
9/7/201616.2916.3016.1016.214,263
9/6/201616.3216.5116.2916.502,908
9/2/201616.3116.4316.2116.355,315
9/1/201616.3316.5116.3316.514,560
8/31/201616.3216.3616.2216.339,835
8/30/201616.9116.9116.6916.767,144
8/29/201616.8216.9816.8216.986,557
8/26/201617.2917.2916.8517.057,101
8/25/201617.1417.1917.0317.1110,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center