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 |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 30.81 | -0.06 | -0.19% | 31.02 | 31.19 | 30.61 | 51,776 |
| Dec 30 2024 | 30.87 | -0.57 | -1.81% | 31.05 | 31.1787 | 30.64 | 97,897 |
| Dec 27 2024 | 31.44 | -0.31 | -0.98% | 31.48 | 31.77 | 31.20 | 203,057 |
| Dec 26 2024 | 31.75 | -0.12 | -0.38% | 31.77 | 32.51 | 31.45 | 92,126 |
| Dec 24 2024 | 31.87 | 0.30 | 0.95% | 31.59 | 32.69 | 31.22 | 35,206 |
| Dec 23 2024 | 31.57 | -0.11 | -0.35% | 31.42 | 31.76 | 31.08 | 121,232 |
| Dec 20 2024 | 31.68 | 0.22 | 0.70% | 31.64 | 32.22 | 31.1968 | 94,471 |
| Dec 19 2024 | 31.46 | -1.07 | -3.29% | 32.08 | 32.2899 | 31.35 | 137,324 |
| Dec 18 2024 | 32.53 | -1.16 | -3.44% | 33.82 | 33.9619 | 32.43 | 123,061 |
| Dec 17 2024 | 33.69 | 0.12 | 0.36% | 33.68 | 34.0597 | 33.2577 | 78,391 |
| Dec 16 2024 | 33.57 | -0.37 | -1.09% | 34.42 | 34.6995 | 33.512 | 285,874 |
| Dec 13 2024 | 33.94 | -0.26 | -0.76% | 35.90 | 35.90 | 33.77 | 66,754 |
| Dec 12 2024 | 34.20 | -0.40 | -1.16% | 34.2772 | 34.66 | 34.14 | 64,548 |
| Dec 11 2024 | 34.60 | -0.15 | -0.43% | 35.43 | 35.43 | 34.31 | 66,721 |
| Dec 10 2024 | 34.75 | -0.60 | -1.70% | 35.22 | 35.2809 | 34.62 | 52,243 |
| Dec 09 2024 | 35.35 | 0.17 | 0.48% | 35.8569 | 35.8569 | 35.23 | 56,656 |
| Dec 06 2024 | 35.18 | -0.07 | -0.20% | 35.25 | 35.455 | 34.9301 | 47,063 |
| Dec 05 2024 | 35.25 | -0.83 | -2.30% | 36.98 | 36.98 | 35.00 | 66,258 |
| Dec 04 2024 | 36.08 | -0.51 | -1.39% | 36.0606 | 36.68 | 35.94 | 66,540 |
| Dec 03 2024 | 36.59 | -0.10 | -0.27% | 36.74 | 36.74 | 36.09 | 38,222 |
| Dec 02 2024 | 36.69 | -0.46 | -1.24% | 36.82 | 36.8687 | 36.2268 | 56,186 |
| Nov 29 2024 | 37.15 | 0.51 | 1.39% | 36.665 | 37.18 | 36.1065 | 44,130 |
| Nov 27 2024 | 36.64 | -0.30 | -0.81% | 36.80 | 37.05 | 36.00 | 38,997 |
| Nov 26 2024 | 36.94 | -0.26 | -0.70% | 36.75 | 37.29 | 36.37 | 90,793 |
| Nov 25 2024 | 37.20 | 1.54 | 4.32% | 36.52 | 37.29 | 36.24 | 149,172 |
| Nov 22 2024 | 35.66 | 0.73 | 2.09% | 35.11 | 35.66 | 35.05 | 78,481 |
| Nov 21 2024 | 34.93 | -0.45 | -1.27% | 34.65 | 35.49 | 34.65 | 54,696 |
| Nov 20 2024 | 35.38 | -0.57 | -1.59% | 35.71 | 35.71 | 35.15 | 39,905 |
| Nov 19 2024 | 35.95 | 0.13 | 0.36% | 35.775 | 36.12 | 35.32 | 151,630 |
| Nov 18 2024 | 35.82 | -0.33 | -0.91% | 35.5773 | 35.87 | 35.3701 | 62,794 |
| Nov 15 2024 | 36.15 | 0.98 | 2.79% | 36.30 | 36.37 | 35.71 | 67,906 |
| Nov 14 2024 | 35.17 | 0.56 | 1.62% | 35.30 | 35.93 | 34.94 | 62,056 |
| Nov 13 2024 | 34.61 | 2.82 | 8.87% | 34.68 | 35.40 | 34.10 | 127,650 |
| Nov 12 2024 | 31.79 | -0.90 | -2.75% | 32.87 | 32.87 | 31.79 | 117,728 |
| Nov 11 2024 | 32.69 | 0.90 | 2.83% | 32.34 | 33.5956 | 32.13 | 72,487 |
| Nov 08 2024 | 31.79 | -0.56 | -1.73% | 31.88 | 32.2453 | 31.585 | 51,948 |
| Nov 07 2024 | 32.35 | 0.05 | 0.15% | 32.46 | 32.875 | 31.81 | 71,904 |
| Nov 06 2024 | 32.30 | -0.04 | -0.12% | 32.4515 | 33.61 | 32.14 | 110,672 |
| Nov 05 2024 | 32.34 | 0.60 | 1.89% | 32.22 | 32.78 | 31.89 | 59,116 |
| Nov 04 2024 | 31.74 | 0.47 | 1.50% | 31.72 | 32.17 | 31.41 | 86,664 |
| Nov 01 2024 | 31.27 | -0.63 | -1.97% | 31.79 | 32.00 | 31.25 | 41,871 |
| Oct 31 2024 | 31.90 | -0.80 | -2.45% | 32.285 | 32.68 | 31.49 | 51,908 |
| Oct 30 2024 | 32.70 | -0.70 | -2.10% | 32.53 | 33.03 | 32.53 | 33,288 |
| Oct 29 2024 | 33.40 | 0.27 | 0.81% | 33.33 | 33.5287 | 33.23 | 64,412 |
| Oct 28 2024 | 33.13 | -0.03 | -0.09% | 33.49 | 33.53 | 33.05 | 74,964 |
| Oct 25 2024 | 33.16 | -0.65 | -1.92% | 33.33 | 33.69 | 33.025 | 39,323 |
| Oct 24 2024 | 33.81 | -0.04 | -0.12% | 33.60 | 33.87 | 33.27 | 40,841 |
| Oct 23 2024 | 33.85 | -0.27 | -0.79% | 34.05 | 34.38 | 33.56 | 33,651 |
| Oct 22 2024 | 34.12 | -1.28 | -3.62% | 34.265 | 34.355 | 33.83 | 46,722 |
| Oct 21 2024 | 35.40 | -0.36 | -1.01% | 36.05 | 36.05 | 35.32 | 37,243 |
| Oct 18 2024 | 35.76 | -0.94 | -2.56% | 36.15 | 36.17 | 35.43 | 34,937 |
| Oct 17 2024 | 36.70 | 0.03 | 0.08% | 37.07 | 37.17 | 36.00 | 58,736 |
| Oct 16 2024 | 36.67 | -0.37 | -1.00% | 36.25 | 37.77 | 36.10 | 598,712 |
| Oct 15 2024 | 37.04 | 0.24 | 0.65% | 36.44 | 37.7199 | 36.22 | 354,215 |
| Oct 14 2024 | 36.80 | 1.12 | 3.14% | 36.00 | 36.93 | 36.00 | 153,284 |
| Oct 11 2024 | 35.68 | -0.17 | -0.47% | 35.25 | 35.86 | 35.00 | 29,913 |
| Oct 10 2024 | 35.85 | -0.68 | -1.86% | 35.70 | 36.0099 | 35.5869 | 27,357 |
| Oct 09 2024 | 36.53 | -0.46 | -1.24% | 36.40 | 36.98 | 36.26 | 37,437 |
| Oct 08 2024 | 36.99 | -0.01 | -0.03% | 36.78 | 37.055 | 36.21 | 26,397 |
| Oct 07 2024 | 37.00 | -0.74 | -1.96% | 36.87 | 37.33 | 36.79 | 52,795 |
| Oct 04 2024 | 37.74 | -0.39 | -1.02% | 38.795 | 38.795 | 37.52 | 24,951 |
| Oct 03 2024 | 38.13 | -0.21 | -0.55% | 38.80 | 38.80 | 37.62 | 20,685 |
