Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
JHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 30.99 | -5.60 | -15.30% | 31.43 | 31.9899 | 30.50 | 347,014 |
| May 20 2024 | 36.59 | -0.17 | -0.46% | 36.51 | 37.00 | 36.505 | 47,685 |
| May 17 2024 | 36.76 | -0.55 | -1.47% | 36.69 | 36.935 | 36.6187 | 21,318 |
| May 16 2024 | 37.31 | 0.28 | 0.76% | 37.64 | 37.73 | 37.21 | 31,695 |
| May 15 2024 | 37.03 | 0.07 | 0.19% | 36.86 | 37.10 | 36.54 | 26,704 |
| May 14 2024 | 36.96 | 0.58 | 1.59% | 36.71 | 36.98 | 36.45 | 20,915 |
| May 13 2024 | 36.38 | -0.53 | -1.44% | 36.63 | 36.80 | 36.38 | 33,085 |
| May 10 2024 | 36.91 | -0.52 | -1.39% | 37.04 | 37.51 | 36.71 | 23,307 |
| May 09 2024 | 37.43 | 0.04 | 0.11% | 37.65 | 37.65 | 37.07 | 45,777 |
| May 08 2024 | 37.39 | 0.46 | 1.25% | 36.20 | 37.60 | 36.20 | 304,706 |
| May 07 2024 | 36.93 | 0.63 | 1.74% | 36.93 | 37.05 | 36.72 | 44,672 |
| May 06 2024 | 36.30 | 0.54 | 1.51% | 36.20 | 36.44 | 36.0575 | 22,881 |
| May 03 2024 | 35.76 | 0.66 | 1.88% | 35.47 | 36.05 | 35.33 | 30,439 |
| May 02 2024 | 35.10 | 0.44 | 1.27% | 34.87 | 35.18 | 34.48 | 36,961 |
| May 01 2024 | 34.66 | 0.16 | 0.46% | 34.59 | 35.35 | 34.34 | 23,553 |
| Apr 30 2024 | 34.50 | -1.60 | -4.43% | 35.56 | 35.56 | 34.48 | 48,138 |
| Apr 29 2024 | 36.10 | 0.03 | 0.08% | 36.05 | 36.40 | 35.65 | 105,760 |
| Apr 26 2024 | 36.07 | 1.12 | 3.20% | 35.65 | 36.24 | 35.55 | 61,841 |
| Apr 25 2024 | 34.95 | -0.22 | -0.63% | 34.19 | 35.07 | 34.19 | 25,379 |
| Apr 24 2024 | 35.17 | -0.39 | -1.10% | 35.28 | 35.43 | 34.81 | 21,891 |
| Apr 23 2024 | 35.56 | 1.13 | 3.28% | 35.43 | 35.6999 | 34.92 | 40,342 |
| Apr 22 2024 | 34.43 | 0.19 | 0.55% | 34.04 | 34.69 | 34.04 | 46,487 |
| Apr 19 2024 | 34.24 | -0.04 | -0.12% | 34.37 | 34.545 | 34.02 | 30,813 |
| Apr 18 2024 | 34.28 | -0.45 | -1.30% | 34.65 | 34.92 | 34.2701 | 37,606 |
| Apr 17 2024 | 34.73 | -0.63 | -1.78% | 35.16 | 35.20 | 34.58 | 34,428 |
| Apr 16 2024 | 35.36 | -0.77 | -2.13% | 35.47 | 35.63 | 35.16 | 46,296 |
| Apr 15 2024 | 36.13 | -0.53 | -1.45% | 36.97 | 37.05 | 36.041 | 19,131 |
| Apr 12 2024 | 36.66 | -0.97 | -2.58% | 37.01 | 37.24 | 36.64 | 25,554 |
| Apr 11 2024 | 37.63 | -0.64 | -1.67% | 37.96 | 38.00 | 36.99 | 52,599 |
| Apr 10 2024 | 38.27 | -0.53 | -1.37% | 38.48 | 38.6948 | 38.09 | 48,288 |
| Apr 09 2024 | 38.80 | -1.01 | -2.54% | 39.22 | 39.33 | 38.53 | 21,574 |
| Apr 08 2024 | 39.81 | 0.54 | 1.38% | 39.47 | 40.25 | 39.17 | 76,864 |
| Apr 05 2024 | 39.27 | 0.52 | 1.34% | 39.10 | 39.42 | 38.95 | 14,631 |
| Apr 04 2024 | 38.75 | -0.19 | -0.49% | 39.69 | 39.73 | 38.73 | 25,384 |
| Apr 03 2024 | 38.94 | -0.38 | -0.97% | 38.37 | 39.06 | 38.16 | 32,247 |
| Apr 02 2024 | 39.32 | -0.78 | -1.95% | 39.15 | 39.32 | 38.96 | 51,940 |
| Apr 01 2024 | 40.10 | -0.36 | -0.89% | 39.99 | 40.35 | 39.80 | 21,966 |
| Mar 28 2024 | 40.46 | 0.63 | 1.58% | 39.90 | 40.63 | 39.85 | 39,838 |
| Mar 27 2024 | 39.83 | 0.33 | 0.84% | 39.74 | 39.90 | 39.31 | 48,690 |
| Mar 26 2024 | 39.50 | -0.48 | -1.20% | 39.87 | 40.00 | 39.42 | 13,776 |
| Mar 25 2024 | 39.98 | 0.49 | 1.24% | 39.73 | 40.29 | 39.73 | 36,377 |
| Mar 22 2024 | 39.49 | -0.59 | -1.47% | 39.80 | 39.80 | 39.21 | 24,289 |
| Mar 21 2024 | 40.08 | -0.02 | -0.05% | 40.08 | 41.20 | 39.82 | 31,829 |
| Mar 20 2024 | 40.10 | 0.34 | 0.86% | 39.46 | 40.1899 | 39.35 | 22,169 |
| Mar 19 2024 | 39.76 | 0.51 | 1.30% | 39.30 | 39.76 | 38.92 | 24,390 |
| Mar 18 2024 | 39.25 | 0.36 | 0.93% | 39.44 | 39.63 | 39.18 | 13,891 |
| Mar 15 2024 | 38.89 | -1.42 | -3.52% | 39.76 | 39.76 | 38.83 | 30,910 |
| Mar 14 2024 | 40.31 | -0.47 | -1.15% | 40.67 | 41.00 | 40.08 | 35,955 |
| Mar 13 2024 | 40.78 | 0.57 | 1.42% | 40.69 | 40.9569 | 40.46 | 25,059 |
| Mar 12 2024 | 40.21 | -0.86 | -2.09% | 40.24 | 40.72 | 39.33 | 47,427 |
| Mar 11 2024 | 41.07 | -0.34 | -0.82% | 41.14 | 41.31 | 40.72 | 25,400 |
| Mar 08 2024 | 41.41 | -0.14 | -0.34% | 41.75 | 41.98 | 41.22 | 25,163 |
| Mar 07 2024 | 41.55 | 0.54 | 1.32% | 41.51 | 41.7399 | 41.179 | 19,271 |
| Mar 06 2024 | 41.01 | 1.03 | 2.58% | 40.69 | 41.20 | 40.41 | 20,424 |
| Mar 05 2024 | 39.98 | -0.23 | -0.57% | 39.98 | 40.27 | 39.71 | 34,107 |
| Mar 04 2024 | 40.21 | -0.09 | -0.22% | 40.01 | 40.5088 | 40.00 | 30,079 |
| Mar 01 2024 | 40.30 | 0.73 | 1.84% | 39.80 | 40.40 | 39.3307 | 32,983 |
| Feb 29 2024 | 39.57 | 0.72 | 1.85% | 39.69 | 39.7709 | 39.2776 | 29,288 |
| Feb 28 2024 | 38.85 | 0.03 | 0.08% | 38.65 | 38.93 | 38.6001 | 20,645 |
| Feb 27 2024 | 38.82 | 0.33 | 0.86% | 38.79 | 38.98 | 38.52 | 20,230 |
| Feb 26 2024 | 38.49 | -0.05 | -0.13% | 38.58 | 38.7199 | 38.12 | 27,911 |
| Feb 23 2024 | 38.54 | 0.25 | 0.65% | 38.59 | 39.0699 | 38.26 | 19,712 |
| Feb 22 2024 | 38.29 | 1.10 | 2.96% | 38.02 | 38.42 | 37.72 | 31,613 |
