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 |
|---|---|---|---|---|---|---|---|
| Mar 21 2025 | 47.06 | 0.38 | 0.81% | 45.55 | 60.01 | 45.52 | 2,957,017 |
| Mar 20 2025 | 46.68 | -2.25 | -4.60% | 47.90 | 55.00 | 46.64 | 2,357,439 |
| Mar 19 2025 | 48.93 | -1.86 | -3.66% | 50.57 | 50.68 | 48.76 | 1,195,000 |
| Mar 18 2025 | 50.79 | 0.47 | 0.93% | 50.75 | 51.05 | 50.24 | 905,752 |
| Mar 17 2025 | 50.32 | 0.18 | 0.36% | 50.42 | 50.62 | 49.92 | 609,628 |
| Mar 14 2025 | 50.14 | 0.47 | 0.95% | 49.65 | 50.17 | 49.43 | 881,782 |
| Mar 13 2025 | 49.67 | 0.14 | 0.28% | 49.94 | 56.00 | 49.10 | 1,001,868 |
| Mar 12 2025 | 49.53 | -1.35 | -2.65% | 49.87 | 50.31 | 49.11 | 1,371,754 |
| Mar 11 2025 | 50.88 | -0.26 | -0.51% | 50.30 | 56.00 | 50.09 | 1,070,743 |
| Mar 10 2025 | 51.14 | 0.26 | 0.51% | 50.60 | 51.14 | 50.25 | 869,069 |
| Mar 07 2025 | 50.88 | -0.37 | -0.72% | 50.56 | 51.63 | 50.50 | 1,066,520 |
| Mar 06 2025 | 51.25 | 0.23 | 0.45% | 50.61 | 51.43 | 50.61 | 949,106 |
| Mar 05 2025 | 51.02 | 0.00 | 0.00% | 50.07 | 51.17 | 50.07 | 863,891 |
| Mar 04 2025 | 51.02 | 0.10 | 0.20% | 50.56 | 51.10 | 50.34 | 543,411 |
| Mar 03 2025 | 50.92 | 0.55 | 1.09% | 51.00 | 51.72 | 50.62 | 622,090 |
| Feb 28 2025 | 50.37 | -0.94 | -1.83% | 50.80 | 51.55 | 50.37 | 1,621,403 |
| Feb 27 2025 | 51.31 | -0.25 | -0.48% | 51.90 | 52.38 | 50.68 | 862,118 |
| Feb 26 2025 | 51.56 | 2.16 | 4.37% | 49.63 | 51.60 | 49.63 | 1,005,059 |
| Feb 25 2025 | 49.40 | -0.27 | -0.54% | 49.00 | 49.45 | 48.67 | 1,589,361 |
| Feb 24 2025 | 49.67 | -0.90 | -1.78% | 50.86 | 51.39 | 49.05 | 1,528,469 |
| Feb 21 2025 | 50.57 | -0.40 | -0.78% | 50.85 | 58.01 | 50.00 | 906,037 |
| Feb 20 2025 | 50.97 | -1.00 | -1.92% | 51.21 | 60.00 | 50.24 | 1,377,655 |
| Feb 19 2025 | 51.97 | 1.40 | 2.77% | 50.37 | 53.39 | 50.35 | 1,901,825 |
| Feb 18 2025 | 50.57 | -0.04 | -0.08% | 50.50 | 51.04 | 49.90 | 1,066,035 |
| Feb 17 2025 | 50.61 | -0.75 | -1.46% | 50.22 | 51.45 | 50.00 | 1,070,036 |
| Feb 14 2025 | 51.36 | 0.24 | 0.47% | 51.75 | 52.05 | 51.05 | 914,324 |
| Feb 13 2025 | 51.12 | -1.27 | -2.42% | 52.70 | 53.09 | 51.12 | 1,381,196 |
| Feb 12 2025 | 52.39 | -0.77 | -1.45% | 53.20 | 53.40 | 52.265 | 816,566 |
| Feb 11 2025 | 53.16 | -0.17 | -0.32% | 53.31 | 53.56 | 53.03 | 743,923 |
| Feb 10 2025 | 53.33 | -0.66 | -1.22% | 53.37 | 53.62 | 53.18 | 434,241 |
| Feb 07 2025 | 53.99 | 0.09 | 0.17% | 54.08 | 54.39 | 53.80 | 471,303 |
| Feb 06 2025 | 53.90 | 1.32 | 2.51% | 53.17 | 54.08 | 53.16 | 1,220,392 |
| Feb 05 2025 | 52.58 | 0.35 | 0.67% | 52.47 | 52.71 | 51.95 | 756,875 |
| Feb 04 2025 | 52.23 | 0.32 | 0.62% | 52.98 | 53.33 | 52.00 | 692,081 |
| Feb 03 2025 | 51.91 | -2.85 | -5.20% | 52.00 | 52.83 | 51.65 | 1,173,182 |
| Jan 31 2025 | 54.76 | 1.31 | 2.45% | 54.76 | 55.09 | 54.20 | 988,097 |
| Jan 30 2025 | 53.45 | -0.12 | -0.22% | 53.36 | 54.18 | 53.26 | 758,749 |
| Jan 29 2025 | 53.57 | -0.26 | -0.48% | 53.78 | 54.15 | 53.40 | 490,365 |
| Jan 28 2025 | 53.83 | 0.78 | 1.47% | 54.00 | 54.57 | 53.10 | 898,648 |
| Jan 24 2025 | 53.05 | -1.19 | -2.19% | 54.17 | 54.68 | 52.95 | 611,542 |
| Jan 23 2025 | 54.24 | -0.17 | -0.31% | 54.54 | 54.62 | 53.80 | 442,809 |
| Jan 22 2025 | 54.41 | -0.47 | -0.86% | 54.89 | 55.03 | 53.97 | 818,560 |
| Jan 21 2025 | 54.88 | 0.43 | 0.79% | 54.75 | 55.18 | 54.39 | 415,629 |
| Jan 20 2025 | 54.45 | 0.67 | 1.25% | 54.37 | 54.76 | 54.18 | 512,916 |
| Jan 17 2025 | 53.78 | -0.44 | -0.81% | 55.06 | 58.01 | 48.50 | 716,508 |
| Jan 16 2025 | 54.22 | 2.75 | 5.34% | 52.87 | 54.48 | 52.50 | 1,571,867 |
| Jan 15 2025 | 51.47 | 0.50 | 0.98% | 51.24 | 51.92 | 51.24 | 621,216 |
| Jan 14 2025 | 50.97 | 1.71 | 3.47% | 50.14 | 51.19 | 50.00 | 669,758 |
| Jan 13 2025 | 49.26 | -1.20 | -2.38% | 50.00 | 50.45 | 49.16 | 577,721 |
| Jan 10 2025 | 50.46 | 0.37 | 0.74% | 50.30 | 50.66 | 49.77 | 375,738 |
| Jan 09 2025 | 50.09 | -0.84 | -1.65% | 50.45 | 50.73 | 49.765 | 367,915 |
| Jan 08 2025 | 50.93 | 0.80 | 1.60% | 49.51 | 50.93 | 49.28 | 731,885 |
| Jan 07 2025 | 50.13 | 0.76 | 1.54% | 50.13 | 50.26 | 49.91 | 388,146 |
| Jan 06 2025 | 49.37 | -0.40 | -0.80% | 50.05 | 50.245 | 49.25 | 492,204 |
| Jan 03 2025 | 49.77 | -0.32 | -0.64% | 49.77 | 50.07 | 49.41 | 420,758 |
| Jan 02 2025 | 50.09 | 0.02 | 0.04% | 49.81 | 50.365 | 49.67 | 260,492 |
| Dec 30 2024 | 50.07 | -0.39 | -0.77% | 50.09 | 50.23 | 49.63 | 186,632 |
| Dec 30 2024 | 50.46 | -0.15 | -0.30% | 50.58 | 56.00 | 50.17 | 326,288 |
| Dec 27 2024 | 50.61 | -0.17 | -0.33% | 50.95 | 51.26 | 50.42 | 329,657 |
| Dec 23 2024 | 50.78 | -0.05 | -0.10% | 51.01 | 57.00 | 50.74 | 150,309 |
| Dec 23 2024 | 50.83 | -0.13 | -0.26% | 50.75 | 51.09 | 50.26 | 340,763 |
| Dec 20 2024 | 50.96 | -0.16 | -0.31% | 50.68 | 61.00 | 48.00 | 1,248,536 |
