Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
JHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 47.90 | 0.32 | 0.67% | 47.84 | 48.00 | 47.05 | 1,144,349 |
| May 27 2024 | 47.58 | 0.08 | 0.17% | 48.00 | 48.19 | 47.23 | 1,231,917 |
| May 24 2024 | 47.50 | -0.97 | -2.00% | 47.91 | 55.00 | 47.105 | 2,139,111 |
| May 23 2024 | 48.47 | 1.01 | 2.12% | 45.98 | 60.00 | 45.93 | 2,359,602 |
| May 22 2024 | 47.465 | 0.64 | 1.36% | 46.54 | 48.05 | 45.91 | 2,845,352 |
| May 21 2024 | 46.83 | -7.86 | -14.37% | 49.80 | 49.86 | 46.55 | 4,263,182 |
| May 20 2024 | 54.69 | -0.29 | -0.52% | 55.13 | 55.50 | 54.50 | 825,310 |
| May 17 2024 | 54.975 | -1.73 | -3.04% | 54.22 | 61.01 | 53.01 | 710,298 |
| May 16 2024 | 56.70 | 1.96 | 3.58% | 56.82 | 57.00 | 55.64 | 998,355 |
| May 15 2024 | 54.74 | -0.40 | -0.73% | 55.48 | 55.53 | 54.53 | 650,228 |
| May 14 2024 | 55.14 | 0.11 | 0.20% | 54.97 | 55.48 | 54.88 | 594,521 |
| May 13 2024 | 55.03 | -0.79 | -1.42% | 55.23 | 55.53 | 54.79 | 490,296 |
| May 10 2024 | 55.82 | -0.53 | -0.94% | 56.18 | 56.20 | 55.72 | 465,167 |
| May 09 2024 | 56.35 | 0.65 | 1.17% | 56.78 | 57.09 | 55.495 | 898,642 |
| May 08 2024 | 55.70 | -0.43 | -0.77% | 55.74 | 55.98 | 55.40 | 887,896 |
| May 07 2024 | 56.13 | 1.50 | 2.75% | 55.35 | 56.37 | 54.52 | 750,387 |
| May 06 2024 | 54.63 | 1.07 | 2.00% | 54.19 | 54.85 | 53.58 | 705,245 |
| May 03 2024 | 53.56 | 0.38 | 0.71% | 53.62 | 53.99 | 53.46 | 478,349 |
| May 02 2024 | 53.18 | -0.34 | -0.64% | 53.60 | 53.90 | 53.00 | 760,644 |
| May 01 2024 | 53.52 | -0.35 | -0.65% | 52.55 | 53.88 | 52.31 | 614,350 |
| Apr 30 2024 | 53.87 | -0.72 | -1.32% | 54.26 | 54.59 | 53.52 | 717,304 |
| Apr 29 2024 | 54.59 | -0.44 | -0.80% | 55.84 | 56.08 | 54.53 | 978,619 |
| Apr 26 2024 | 55.03 | 0.22 | 0.40% | 54.07 | 55.34 | 54.06 | 835,689 |
| Apr 24 2024 | 54.81 | 0.17 | 0.31% | 55.39 | 55.76 | 54.76 | 808,913 |
| Apr 23 2024 | 54.64 | 1.68 | 3.17% | 54.73 | 54.92 | 54.12 | 1,101,808 |
| Apr 22 2024 | 52.96 | -0.19 | -0.36% | 53.61 | 53.83 | 52.33 | 752,637 |
| Apr 19 2024 | 53.15 | -0.66 | -1.23% | 53.22 | 62.01 | 42.01 | 985,915 |
| Apr 18 2024 | 53.81 | -0.29 | -0.54% | 53.61 | 58.00 | 53.61 | 938,752 |
| Apr 17 2024 | 54.10 | -1.34 | -2.42% | 54.99 | 54.99 | 53.83 | 1,151,951 |
| Apr 16 2024 | 55.44 | -1.34 | -2.36% | 56.29 | 56.73 | 55.13 | 1,047,652 |
| Apr 15 2024 | 56.78 | -0.42 | -0.73% | 56.60 | 57.46 | 56.60 | 671,131 |
| Apr 12 2024 | 57.20 | -0.80 | -1.38% | 57.38 | 57.74 | 56.99 | 741,971 |
| Apr 11 2024 | 58.00 | -1.75 | -2.93% | 58.12 | 58.12 | 57.06 | 1,036,263 |
| Apr 10 2024 | 59.75 | 1.15 | 1.96% | 58.83 | 60.11 | 58.83 | 626,378 |
| Apr 09 2024 | 58.60 | -0.78 | -1.31% | 60.29 | 60.43 | 58.585 | 659,329 |
| Apr 08 2024 | 59.38 | 0.44 | 0.75% | 59.46 | 59.63 | 59.07 | 313,392 |
| Apr 05 2024 | 58.94 | -0.72 | -1.21% | 58.81 | 59.15 | 58.36 | 763,090 |
| Apr 04 2024 | 59.66 | 1.00 | 1.70% | 59.89 | 60.14 | 59.12 | 461,937 |
| Apr 03 2024 | 58.66 | -1.94 | -3.20% | 58.91 | 59.63 | 57.93 | 1,001,575 |
| Apr 02 2024 | 60.60 | -0.91 | -1.48% | 61.15 | 61.80 | 60.39 | 926,497 |
| Mar 28 2024 | 61.51 | 1.01 | 1.67% | 61.02 | 61.58 | 60.75 | 802,849 |
| Mar 27 2024 | 60.50 | -0.10 | -0.17% | 60.43 | 61.05 | 60.36 | 583,487 |
| Mar 26 2024 | 60.60 | -0.52 | -0.85% | 60.73 | 61.16 | 60.48 | 664,849 |
| Mar 25 2024 | 61.12 | 0.62 | 1.02% | 60.77 | 61.79 | 60.76 | 707,450 |
| Mar 22 2024 | 60.50 | 0.02 | 0.03% | 60.75 | 62.00 | 38.51 | 1,244,542 |
| Mar 21 2024 | 60.48 | 0.42 | 0.70% | 60.19 | 60.60 | 59.31 | 2,264,979 |
| Mar 20 2024 | 60.06 | -0.23 | -0.37% | 60.77 | 60.94 | 59.99 | 968,268 |
| Mar 19 2024 | 60.285 | 0.45 | 0.76% | 59.95 | 60.51 | 59.46 | 982,388 |
| Mar 18 2024 | 59.83 | 0.58 | 0.98% | 59.25 | 60.62 | 59.25 | 834,812 |
| Mar 15 2024 | 59.25 | -2.40 | -3.89% | 60.42 | 60.80 | 58.88 | 2,029,493 |
| Mar 14 2024 | 61.65 | 0.00 | 0.00% | 61.17 | 62.39 | 60.77 | 763,354 |
| Mar 13 2024 | 61.65 | 1.31 | 2.16% | 60.70 | 61.81 | 60.22 | 773,792 |
| Mar 12 2024 | 60.345 | -1.82 | -2.92% | 61.52 | 61.88 | 60.20 | 857,085 |
| Mar 11 2024 | 62.16 | -0.63 | -1.00% | 62.10 | 62.66 | 61.88 | 604,927 |
| Mar 07 2024 | 62.79 | 0.71 | 1.14% | 62.60 | 63.11 | 62.31 | 773,949 |
| Mar 06 2024 | 62.08 | 0.57 | 0.93% | 62.19 | 62.37 | 61.32 | 956,342 |
| Mar 05 2024 | 61.51 | 0.31 | 0.51% | 61.29 | 61.57 | 60.76 | 965,387 |
| Mar 04 2024 | 61.20 | -0.27 | -0.44% | 61.05 | 61.57 | 60.25 | 938,375 |
| Mar 03 2024 | 61.47 | 0.05 | 0.08% | 61.84 | 61.85 | 35.00 | 521,244 |
| Feb 29 2024 | 61.42 | 0.89 | 1.47% | 61.32 | 61.85 | 60.84 | 1,069,392 |
| Feb 28 2024 | 60.53 | 1.06 | 1.78% | 59.77 | 60.53 | 59.33 | 1,760,515 |
