Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

James Hardie Industries Se ADR (NY: JHX )

31.21 +0.66 (+2.16%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 38.31 38.42 37.43 37.56 24,289 -0.38(-1.00%)
Jan 30, 2024 38.17 38.21 37.82 37.94 20,116 -0.43(-1.12%)
Jan 29, 2024 37.73 38.52 37.55 38.37 70,698 +1.64(+4.47%)
Jan 26, 2024 36.23 36.89 36.10 36.73 33,532 +0.17(+0.46%)
Jan 25, 2024 36.36 36.60 36.12 36.56 225,910 +0.73(+2.04%)
Jan 24, 2024 37.00 37.27 35.46 35.83 429,134 -1.47(-3.94%)
Jan 23, 2024 37.85 37.91 37.08 37.30 53,366 -0.91(-2.38%)
Jan 22, 2024 38.14 38.25 37.92 38.21 15,292 +0.49(+1.30%)
Jan 19, 2024 37.43 37.89 37.08 37.72 26,714 +0.54(+1.45%)
Jan 18, 2024 36.76 37.28 36.69 37.18 42,219 +0.50(+1.36%)
Jan 17, 2024 36.50 36.98 36.29 36.68 38,141 -0.40(-1.08%)
Jan 16, 2024 36.90 37.15 36.65 37.08 23,544 -0.38(-1.01%)
Jan 12, 2024 37.92 38.40 37.02 37.46 24,337 +0.20(+0.54%)
Jan 11, 2024 37.34 37.38 36.63 37.26 90,554 +0.26(+0.70%)
Jan 10, 2024 36.69 37.48 36.60 37.00 67,679 +0.42(+1.15%)
Jan 09, 2024 36.59 36.80 36.21 36.58 47,284 -0.24(-0.65%)
Jan 08, 2024 36.22 36.95 36.22 36.82 36,181 +0.26(+0.71%)
Jan 05, 2024 36.32 37.04 35.55 36.56 34,970 -0.20(-0.54%)
Jan 04, 2024 36.54 37.59 36.54 36.76 36,258 +0.02(+0.05%)
Jan 03, 2024 37.30 38.25 36.45 36.74 75,335 -1.54(-4.02%)
Jan 02, 2024 38.54 39.00 38.19 38.28 131,663 -0.39(-1.01%)
Dec 29, 2023 38.75 39.01 38.47 38.67 84,491 +0.28(+0.73%)
Dec 28, 2023 38.27 38.54 38.12 38.39 42,993 -0.01(-0.03%)
Dec 27, 2023 38.46 38.63 38.25 38.40 75,863 +0.34(+0.89%)
Dec 26, 2023 38.05 38.25 37.76 38.06 52,772 +0.28(+0.74%)
Dec 22, 2023 37.82 37.88 36.85 37.78 45,738 +0.16(+0.43%)
Dec 21, 2023 36.96 37.62 36.77 37.62 78,385 +1.65(+4.59%)
Dec 20, 2023 36.74 36.82 35.97 35.97 55,072 +0.33(+0.93%)
Dec 19, 2023 35.72 36.53 34.80 35.64 77,152 +0.67(+1.92%)
Dec 18, 2023 34.81 35.09 34.29 34.97 44,690 +0.31(+0.89%)
Dec 15, 2023 34.98 35.01 34.39 34.66 26,435 -0.92(-2.59%)
Dec 14, 2023 34.83 35.72 34.14 35.58 65,774 +1.81(+5.36%)
Dec 13, 2023 32.93 33.94 32.64 33.77 35,892 +1.16(+3.56%)
Dec 12, 2023 32.80 32.80 32.40 32.61 28,675 -0.11(-0.34%)
Dec 11, 2023 32.62 32.89 32.49 32.72 44,532 -0.14(-0.43%)
Dec 08, 2023 32.29 32.87 32.11 32.86 35,119 -0.05(-0.15%)
Dec 07, 2023 33.03 33.03 32.38 32.91 20,684 +0.20(+0.61%)
Dec 06, 2023 33.17 33.24 32.70 32.71 17,148 +0.08(+0.25%)
Dec 05, 2023 32.69 32.84 32.43 32.63 27,994 -0.23(-0.70%)
Dec 04, 2023 32.70 32.99 32.65 32.86 33,242 +0.05(+0.15%)
Dec 01, 2023 32.18 32.81 32.18 32.81 52,321 +0.66(+2.05%)
Nov 30, 2023 32.15 32.40 31.80 32.15 62,889 +0.51(+1.61%)
Nov 29, 2023 31.81 32.28 31.64 31.64 76,113 +0.03(+0.09%)
Nov 28, 2023 31.31 31.86 31.31 31.61 63,203 +0.36(+1.15%)
Nov 27, 2023 31.02 31.29 30.91 31.25 74,462 +0.21(+0.68%)
Nov 24, 2023 31.35 31.35 30.61 31.04 59,709 -0.75(-2.36%)
Nov 22, 2023 32.00 32.27 31.68 31.79 51,117 -0.47(-1.46%)
Nov 21, 2023 32.03 32.49 32.03 32.26 33,800 -0.01(-0.03%)
Nov 20, 2023 32.18 32.59 32.02 32.27 46,845 +0.06(+0.19%)
Nov 17, 2023 31.54 32.49 31.48 32.21 194,949 +0.27(+0.85%)
Nov 16, 2023 31.20 31.99 31.05 31.94 205,792 +0.98(+3.17%)
Nov 15, 2023 30.94 31.30 30.90 30.96 141,628 +0.09(+0.29%)
Nov 14, 2023 30.34 30.96 30.32 30.87 71,907 +1.22(+4.11%)
Nov 13, 2023 29.24 29.75 29.24 29.65 43,213 +0.42(+1.44%)
Nov 10, 2023 28.97 29.33 28.46 29.23 57,027 -0.38(-1.28%)
Nov 09, 2023 30.00 30.24 29.27 29.61 83,924 -1.05(-3.42%)
Nov 08, 2023 30.19 31.04 30.11 30.66 90,403 +4.14(+15.61%)
Nov 07, 2023 26.47 26.76 26.40 26.52 43,926 -0.36(-1.34%)
Nov 06, 2023 26.96 27.01 26.68 26.88 47,493 +0.00(+0.00%)
Nov 03, 2023 26.93 27.03 26.66 26.88 41,383 +0.23(+0.86%)
Nov 02, 2023 26.06 26.65 26.06 26.65 75,570 +1.30(+5.13%)
Nov 01, 2023 24.95 25.38 24.87 25.35 41,983 +0.48(+1.93%)
Oct 31, 2023 24.88 25.05 24.69 24.87 153,096 +0.03(+0.12%)
Oct 30, 2023 24.89 24.98 24.70 24.84 38,077 +0.31(+1.26%)
Oct 27, 2023 24.63 24.70 24.38 24.53 50,860 +0.08(+0.33%)
Oct 26, 2023 24.64 24.67 24.28 24.45 30,425 -0.20(-0.81%)
Oct 25, 2023 24.99 24.99 24.59 24.65 43,358 -0.66(-2.61%)
Oct 24, 2023 25.07 25.39 25.07 25.31 68,062 +0.55(+2.22%)
Oct 23, 2023 24.63 24.95 24.63 24.76 37,067 +0.17(+0.69%)
Oct 20, 2023 24.99 25.01 24.54 24.59 37,207 -0.60(-2.38%)
Oct 19, 2023 25.19 25.48 25.08 25.19 32,696 -0.22(-0.87%)
Oct 18, 2023 25.91 26.00 25.35 25.41 72,014 -1.32(-4.94%)
Oct 17, 2023 26.26 26.73 26.26 26.73 54,499 +0.46(+1.75%)
Oct 16, 2023 26.07 26.41 25.99 26.27 35,171 +0.13(+0.50%)
Oct 13, 2023 26.33 26.33 25.98 26.14 34,711 -0.27(-1.02%)
Oct 12, 2023 27.08 27.09 26.25 26.41 115,963 -0.33(-1.23%)
Oct 11, 2023 26.65 26.80 26.52 26.74 34,122 +0.34(+1.29%)
Oct 10, 2023 26.08 26.41 26.06 26.40 46,629 +0.52(+2.01%)
Oct 09, 2023 25.62 25.93 25.52 25.88 31,134 +0.13(+0.50%)
Oct 06, 2023 25.21 25.86 25.15 25.75 37,190 +0.54(+2.14%)
Oct 05, 2023 25.03 25.31 24.95 25.21 46,399 +0.32(+1.29%)
Oct 04, 2023 25.00 25.00 24.62 24.89 72,822 -0.16(-0.64%)
Oct 03, 2023 25.31 25.46 25.01 25.05 68,288 -0.61(-2.38%)
Oct 02, 2023 26.09 26.22 25.57 25.66 40,484 -0.58(-2.21%)
Sep 29, 2023 26.70 26.70 26.13 26.24 22,224 -0.34(-1.28%)
Sep 28, 2023 26.15 26.62 26.08 26.58 59,837 +0.50(+1.92%)
Sep 27, 2023 26.16 26.30 25.88 26.08 38,019 -0.03(-0.11%)
Sep 26, 2023 26.20 26.50 25.98 26.11 53,941 -0.50(-1.88%)
Sep 25, 2023 26.06 26.66 26.48 26.61 58,961 +0.20(+0.76%)
Sep 22, 2023 26.58 26.72 26.26 26.41 58,879 +0.11(+0.42%)
Sep 21, 2023 26.83 27.34 26.23 26.30 45,749 -1.05(-3.84%)
Sep 20, 2023 27.47 27.61 27.24 27.35 27,125 +0.01(+0.04%)
Sep 19, 2023 27.30 27.49 27.07 27.34 54,343 -0.18(-0.65%)
Sep 18, 2023 28.00 28.00 27.37 27.52 36,116 -0.82(-2.89%)
Sep 15, 2023 28.59 28.67 28.18 28.34 46,088 -0.65(-2.24%)
Sep 14, 2023 28.68 28.99 28.68 28.99 34,648 +0.45(+1.58%)
Sep 13, 2023 28.74 28.74 28.42 28.54 20,917 -0.61(-2.09%)
Sep 12, 2023 29.35 29.71 29.12 29.15 24,142 -0.63(-2.12%)
Sep 11, 2023 29.80 29.81 29.60 29.78 32,859 +0.27(+0.91%)
Sep 08, 2023 29.49 29.67 29.35 29.51 36,999 +0.26(+0.89%)
Sep 07, 2023 29.14 29.37 28.91 29.25 35,073 -0.15(-0.51%)
Sep 06, 2023 29.42 29.42 29.19 29.40 31,310 -0.18(-0.61%)
Sep 05, 2023 30.42 30.42 29.55 29.58 54,015 -0.94(-3.08%)
Sep 01, 2023 30.54 30.66 30.15 30.52 40,626 +0.34(+1.13%)
Aug 31, 2023 30.21 30.32 29.94 30.18 32,803 +0.30(+1.00%)
Aug 30, 2023 29.83 29.96 29.72 29.88 13,202 +0.16(+0.54%)
Aug 29, 2023 29.07 29.72 29.07 29.72 24,156 +0.59(+2.03%)
Aug 28, 2023 28.81 29.14 28.73 29.13 42,547 +0.35(+1.22%)
Aug 25, 2023 28.60 28.83 28.34 28.78 37,996 +0.45(+1.59%)
Aug 24, 2023 28.86 28.98 28.28 28.33 36,604 -0.59(-2.04%)
Aug 23, 2023 28.36 28.97 28.34 28.92 51,338 +0.63(+2.23%)
Aug 22, 2023 28.27 28.35 28.00 28.29 139,523 -0.44(-1.53%)
Aug 21, 2023 28.50 28.84 28.34 28.73 470,799 +0.25(+0.88%)
Aug 18, 2023 28.87 28.92 27.93 28.48 196,535 -1.27(-4.27%)
Aug 17, 2023 30.23 30.23 29.68 29.75 39,614 +0.06(+0.20%)
Aug 16, 2023 30.00 30.18 29.66 29.69 34,980 -0.57(-1.88%)
Aug 15, 2023 30.46 30.60 30.15 30.26 26,841 -0.09(-0.30%)
Aug 14, 2023 30.11 30.46 29.97 30.35 50,670 +0.31(+1.03%)
Aug 11, 2023 30.14 30.35 29.99 30.04 48,778 -0.60(-1.96%)
Aug 10, 2023 30.61 31.18 30.16 30.64 74,762 +0.34(+1.12%)
Aug 09, 2023 30.60 30.65 30.20 30.30 32,103 -0.74(-2.38%)
Aug 08, 2023 30.27 31.93 29.87 31.04 161,236 +3.93(+14.50%)
Aug 07, 2023 26.99 27.14 26.87 27.11 33,892 +0.11(+0.41%)
Aug 04, 2023 26.84 27.40 26.75 27.00 35,877 +0.11(+0.41%)
Aug 03, 2023 26.95 27.14 26.70 26.89 33,985 -0.33(-1.21%)
Aug 02, 2023 28.10 28.32 26.91 27.22 200,139 -1.20(-4.22%)
Aug 01, 2023 28.65 29.00 28.39 28.42 40,494 -1.18(-3.99%)
Jul 31, 2023 29.39 29.60 29.26 29.60 29,035 +0.44(+1.51%)
Jul 28, 2023 29.08 29.48 29.02 29.16 38,842 +0.45(+1.57%)
Jul 27, 2023 29.28 29.28 28.66 28.71 58,326 +0.27(+0.95%)
Jul 26, 2023 28.20 28.58 28.20 28.44 19,476 +0.05(+0.18%)
Jul 25, 2023 28.24 28.50 28.13 28.39 25,025 +0.25(+0.89%)
Jul 24, 2023 27.91 28.17 27.90 28.14 33,515 +0.70(+2.55%)
Jul 21, 2023 27.42 27.48 27.33 27.44 141,757 -0.02(-0.07%)
Jul 20, 2023 27.75 27.85 27.41 27.46 21,981 -0.16(-0.58%)
Jul 19, 2023 27.80 27.80 27.40 27.62 22,576 +0.01(+0.04%)
Jul 18, 2023 27.41 27.70 27.41 27.61 30,389 -0.01(-0.04%)
Jul 17, 2023 27.56 28.60 27.41 27.62 33,037 -0.17(-0.61%)
Jul 14, 2023 28.03 28.03 27.74 27.79 28,445 -0.08(-0.29%)
Jul 13, 2023 27.18 27.88 27.14 27.87 34,143 +1.01(+3.76%)
Jul 12, 2023 26.77 26.94 26.66 26.86 20,012 +0.45(+1.70%)
Jul 11, 2023 26.23 26.49 26.15 26.41 29,016 +0.33(+1.27%)
Jul 10, 2023 25.81 26.11 25.81 26.08 26,730 -0.03(-0.11%)
Jul 07, 2023 25.93 26.22 25.63 26.11 42,286 -0.27(-1.02%)
Jul 06, 2023 26.49 26.52 26.18 26.38 42,109 -0.45(-1.68%)
Jul 05, 2023 26.79 26.89 26.47 26.83 29,066 -0.12(-0.45%)
Jul 03, 2023 27.00 27.17 26.90 26.95 19,383 +0.06(+0.22%)
Jun 30, 2023 26.67 26.96 26.57 26.89 49,708 +0.52(+1.97%)
Jun 29, 2023 26.17 26.41 25.99 26.37 34,091 +0.28(+1.07%)
Jun 28, 2023 25.96 26.24 25.76 26.09 51,432 -0.09(-0.34%)
Jun 27, 2023 25.98 26.25 25.76 26.18 65,161 +0.22(+0.85%)
Jun 26, 2023 26.01 26.21 25.93 25.96 34,959 -0.03(-0.12%)
Jun 23, 2023 26.09 26.09 25.80 25.99 37,217 -0.56(-2.11%)
Jun 22, 2023 26.54 26.57 26.34 26.55 32,078 -0.44(-1.63%)
Jun 21, 2023 27.15 27.28 26.86 26.99 27,887 -0.41(-1.50%)
Jun 20, 2023 27.61 27.61 27.18 27.40 41,207 -0.11(-0.40%)
Jun 16, 2023 27.80 27.81 27.50 27.51 33,427 -0.20(-0.72%)
Jun 15, 2023 27.18 27.76 27.18 27.71 35,088 +4.34(+18.57%)
May 08, 2023 23.35 23.44 23.27 23.37 16,131 +0.15(+0.65%)
May 05, 2023 23.13 23.26 22.88 23.22 31,470 +0.49(+2.16%)
May 04, 2023 22.58 22.83 22.46 22.73 27,350 +0.49(+2.20%)
May 03, 2023 22.29 22.47 22.14 22.24 34,762 -0.10(-0.45%)
May 02, 2023 22.71 22.71 22.17 22.34 20,944 -0.30(-1.33%)
May 01, 2023 22.50 22.71 22.41 22.64 25,760 +0.38(+1.71%)
Apr 28, 2023 22.22 22.30 22.02 22.26 30,367 -0.12(-0.54%)
Apr 27, 2023 21.95 22.38 21.88 22.38 55,338 +0.42(+1.91%)
Apr 26, 2023 21.91 22.15 21.84 21.96 27,437 +0.17(+0.78%)
Apr 25, 2023 22.05 22.11 21.76 21.79 32,252 -0.53(-2.37%)
Apr 24, 2023 22.37 22.50 22.14 22.32 25,721 -0.31(-1.37%)
Apr 21, 2023 22.75 22.75 22.41 22.63 23,756 -0.05(-0.22%)
Apr 20, 2023 22.21 22.88 22.21 22.68 43,358 +0.37(+1.66%)
Apr 19, 2023 22.24 22.38 22.12 22.31 33,635 -0.52(-2.28%)
Apr 18, 2023 22.80 22.84 22.62 22.83 19,835 +0.11(+0.48%)
Apr 17, 2023 22.63 22.77 22.61 22.72 29,623 +0.32(+1.43%)
Apr 14, 2023 22.62 22.66 22.22 22.40 30,388 -0.23(-1.02%)
Apr 13, 2023 22.36 22.65 22.36 22.63 32,586 +0.64(+2.91%)
Apr 12, 2023 21.94 22.16 21.82 21.99 41,310 +0.25(+1.15%)
Apr 11, 2023 21.66 21.82 21.55 21.74 67,280 +0.22(+1.02%)
Apr 10, 2023 21.60 21.62 21.14 21.52 52,656 +0.10(+0.47%)
Apr 06, 2023 21.68 21.68 21.21 21.42 39,790 -0.39(-1.79%)
Apr 05, 2023 21.53 21.85 21.32 21.81 168,652 +0.33(+1.54%)
Apr 04, 2023 21.67 21.67 21.36 21.48 49,990 -0.11(-0.51%)
Apr 03, 2023 21.50 21.65 21.36 21.59 40,586 -0.06(-0.28%)
Mar 31, 2023 21.64 21.71 21.50 21.65 77,247 -0.13(-0.60%)
Mar 30, 2023 21.98 21.98 21.61 21.78 78,601 -0.29(-1.31%)
Mar 29, 2023 21.74 22.09 21.66 22.07 55,191 +0.71(+3.32%)
Mar 28, 2023 21.04 21.45 21.01 21.36 83,554 +0.17(+0.80%)
Mar 27, 2023 21.12 21.23 21.02 21.19 46,923 +0.16(+0.76%)
Mar 24, 2023 20.78 21.04 20.67 21.03 38,889 +0.29(+1.40%)
Mar 23, 2023 20.86 21.06 20.52 20.74 38,477 +0.06(+0.29%)
Mar 22, 2023 20.71 21.20 20.62 20.68 71,959 +0.08(+0.39%)
Mar 21, 2023 20.60 20.75 20.36 20.60 79,944 +0.34(+1.68%)
Mar 20, 2023 20.23 20.35 20.14 20.26 66,157 +0.24(+1.20%)
Mar 17, 2023 20.14 20.24 19.95 20.02 84,834 -0.48(-2.34%)
Mar 16, 2023 20.00 20.55 20.00 20.50 75,575 +0.46(+2.30%)
Mar 15, 2023 20.19 20.29 19.85 20.04 90,022 -0.69(-3.33%)
Mar 14, 2023 20.84 20.84 20.55 20.73 79,267 +0.53(+2.62%)
Mar 13, 2023 20.00 20.52 19.72 20.20 107,781 -0.03(-0.15%)
Mar 10, 2023 20.72 20.81 20.16 20.23 74,153 -0.28(-1.37%)
Mar 09, 2023 20.99 21.08 20.50 20.51 52,261 -0.43(-2.05%)
Mar 08, 2023 20.75 20.95 20.73 20.94 46,089 +0.36(+1.75%)
Mar 07, 2023 21.12 21.12 20.54 20.58 47,933 -0.57(-2.70%)
Mar 06, 2023 21.17 21.26 20.98 21.15 75,586 +0.18(+0.86%)
Mar 03, 2023 20.75 21.03 20.68 20.97 76,283 +0.34(+1.65%)
Mar 02, 2023 20.41 20.70 20.40 20.63 68,698 -0.26(-1.24%)
Mar 01, 2023 20.98 21.36 20.87 20.89 73,457 +0.03(+0.14%)
Feb 28, 2023 20.80 21.14 20.79 20.86 102,705 +0.13(+0.63%)
Feb 27, 2023 20.91 20.97 20.65 20.73 63,511 -0.20(-0.96%)
Feb 24, 2023 20.93 20.96 20.77 20.93 48,267 -0.21(-0.99%)
Feb 23, 2023 21.09 21.25 20.81 21.14 72,393 +0.28(+1.34%)
Feb 22, 2023 21.67 21.67 20.74 20.86 291,061 -1.11(-5.05%)
Feb 21, 2023 22.23 22.35 21.97 21.97 456,523 -0.47(-2.09%)
Feb 17, 2023 22.56 22.61 22.30 22.44 373,731 -0.20(-0.88%)
Feb 16, 2023 22.01 23.31 21.74 22.64 358,968 +1.27(+5.94%)
Feb 15, 2023 20.82 21.39 20.82 21.37 41,981 +0.54(+2.59%)
Feb 14, 2023 21.21 21.31 20.63 20.83 125,647 -1.63(-7.26%)
Feb 13, 2023 22.24 22.57 22.24 22.46 48,416 +0.12(+0.54%)
Feb 10, 2023 22.28 22.73 22.11 22.34 31,371 -0.28(-1.24%)
Feb 09, 2023 23.20 23.20 22.53 22.62 41,382 -0.15(-0.66%)
Feb 08, 2023 22.99 23.03 22.68 22.77 37,032 -0.77(-3.27%)
Feb 07, 2023 23.16 23.57 23.03 23.54 46,501 +0.35(+1.51%)
Feb 06, 2023 23.49 23.49 23.12 23.19 40,231 -0.67(-2.81%)
Feb 03, 2023 23.97 24.25 23.76 23.86 32,506 -0.56(-2.29%)
Feb 02, 2023 24.63 24.63 24.24 24.42 64,119 +0.52(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.