$11.37 +0.11 (%) James Hard Ind Shs Sponsored American Deposit Receipt Repr 1 Sh CHESS Unts o - NYSE

Feb. 11, 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
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
12/3/201512.1112.1111.9311.937,604
12/2/201512.1312.2712.0012.088,002
12/1/201512.0912.2312.0112.2313,652
11/30/201511.9511.9811.9111.9110,739
11/27/201511.8211.8211.7711.794,760
11/25/201511.9212.0011.8611.9610,655
11/24/201512.0212.1211.9212.0738,528
11/23/201512.0812.1312.0612.119,985
11/20/201512.1412.1511.9512.0720,739
11/19/201511.8212.0211.6311.8630,107
11/18/201512.7412.8612.6812.7612,114
11/17/201512.6312.7312.5712.6418,589
11/16/201512.1412.4412.1412.417,286
11/13/201512.1612.2112.0512.1510,578
11/12/201512.3512.4112.2912.366,750
11/11/201512.3112.4912.3112.3912,671
11/10/201512.1112.2512.0312.2513,283
11/9/201512.3912.3912.2512.369,075
11/6/201512.7612.7612.6212.749,161
11/5/201512.8112.9812.6912.8333,227
11/4/201512.9613.3012.9613.10113,996
11/3/201513.2613.6213.2613.5435,556
11/2/201513.1613.3813.1213.2665,617
10/30/201513.0213.2113.0213.1519,411
10/29/201512.9313.0012.8812.89114,528
10/28/201512.9013.1312.9013.0668,703
10/27/201513.0013.0012.8612.89215,020
10/26/201513.3313.3513.2313.2345,256
10/23/201513.3713.4013.2713.39119,845
10/22/201513.0713.2812.9613.25178,814
10/21/201512.8112.9412.7612.763,799
10/20/201512.6512.8112.6512.8020,620
10/19/201512.7312.8012.6512.707,956
10/16/201512.7512.8312.7412.835,979
10/15/201512.5512.7912.5512.793,644
10/14/201512.4112.5512.3812.472,817
10/13/201512.4312.5812.3612.422,661
10/12/201512.9312.9512.7612.767,363
10/9/201512.8312.8312.7112.711,009
10/8/201512.4512.6812.4312.6814,816
10/7/201512.8012.8712.6812.6912,385
10/6/201512.6912.7012.6112.702,764
10/5/201512.5712.8012.5712.7218,413
10/2/201511.8912.3511.8912.349,572
10/1/201512.0812.1411.9212.057,111
9/30/201512.0012.1311.8712.034,428
9/29/201512.0012.1011.9111.9816,063
9/28/201512.2812.2912.0612.118,296
9/25/201512.4312.4312.2912.294,260
9/24/201512.2012.5612.2012.549,260
9/23/201512.4012.5512.3312.335,369
9/22/201512.3512.5312.2412.4316,340
9/21/201563.2663.7163.0263.271,974
9/18/201563.6563.6562.6762.773,057
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center