$13.97 0.00 (%) James Hard Ind Shs Sponsored American Deposit Receipt Repr 1 Sh CHESS Unts o - New York Stock Exchange, Inc.

Apr. 28, 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
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
12/30/201512.7812.7812.5312.606,681
12/29/201512.5012.6612.5012.5815,302
12/28/201512.3612.3612.1812.3317,292
12/24/201512.4312.4812.4012.489,382
12/23/201512.3012.6412.2912.4616,735
12/22/201511.9512.0511.7011.9545,700
12/21/201511.8011.9011.6211.7230,715
12/18/201511.8611.8811.4611.6046,787
12/17/201511.5911.7311.3711.3729,849
12/16/201510.9511.3210.9411.1729,834
12/15/201510.9011.2210.3011.2260,133
12/14/201510.8210.8610.5310.7525,054
12/11/201511.0311.1010.8210.8512,871
12/10/201511.3911.4411.3011.407,825
12/9/201511.5611.6411.3011.4824,181
12/8/201511.7911.8611.6611.7415,125
12/7/201512.1712.2212.1112.1113,370
12/4/201512.0912.2612.0512.1715,102
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center