James Hardie Industries Se ADR (NY: JHX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	35.45	35.73	34.03	34.40	48,883	-1.76(-4.87%)
Jul 31, 2024	35.88	36.65	35.67	36.16	41,568	+0.57(+1.60%)
Jul 30, 2024	35.31	35.73	35.12	35.59	32,262	+0.22(+0.62%)
Jul 29, 2024	35.23	35.66	34.95	35.37	43,445	+0.29(+0.83%)
Jul 26, 2024	34.63	35.20	34.57	35.08	44,638	+0.74(+2.15%)
Jul 25, 2024	34.25	35.02	34.09	34.34	68,774	-0.60(-1.72%)
Jul 24, 2024	35.69	35.69	34.83	34.94	41,437	-1.20(-3.32%)
Jul 23, 2024	35.85	36.38	35.00	36.14	38,073	+0.24(+0.67%)
Jul 22, 2024	35.52	35.90	35.44	35.90	83,410	+0.55(+1.56%)
Jul 19, 2024	35.68	35.74	35.22	35.35	68,280	-0.20(-0.56%)
Jul 18, 2024	35.91	37.20	35.43	35.55	115,695	+0.20(+0.57%)
Jul 17, 2024	35.76	36.00	35.04	35.35	90,453	+0.71(+2.05%)
Jul 16, 2024	33.87	34.73	33.87	34.64	87,488	+0.85(+2.52%)
Jul 15, 2024	33.91	34.28	33.45	33.79	28,019	+0.14(+0.42%)
Jul 12, 2024	32.86	33.83	32.77	33.65	48,724	+1.48(+4.60%)
Jul 11, 2024	31.87	32.36	31.68	32.17	132,509	+0.78(+2.48%)
Jul 10, 2024	31.12	31.45	31.02	31.39	47,449	+0.12(+0.38%)
Jul 09, 2024	31.38	31.56	31.11	31.27	30,705	-0.52(-1.64%)
Jul 08, 2024	31.70	31.93	31.50	31.79	32,870	-0.43(-1.33%)
Jul 05, 2024	32.26	32.26	31.67	32.22	46,600	-0.22(-0.68%)
Jul 03, 2024	32.28	32.52	32.24	32.44	20,901	+0.77(+2.43%)
Jul 02, 2024	31.10	31.72	31.10	31.67	46,104	+0.03(+0.09%)
Jul 01, 2024	32.26	32.26	31.54	31.64	56,720	+0.10(+0.32%)
Jun 28, 2024	31.81	31.84	31.41	31.54	41,215	-0.36(-1.13%)
Jun 27, 2024	31.55	32.17	31.52	31.90	53,583	+0.08(+0.25%)
Jun 26, 2024	31.63	31.90	30.48	31.82	70,498	-1.13(-3.43%)
Jun 25, 2024	32.51	32.96	32.33	32.95	79,363	+0.81(+2.52%)
Jun 24, 2024	31.36	32.15	31.00	32.14	138,729	+1.60(+5.24%)
Jun 21, 2024	30.90	30.90	30.15	30.54	66,673	-0.82(-2.61%)
Jun 20, 2024	31.48	31.89	31.11	31.36	91,401	-0.47(-1.48%)
Jun 18, 2024	31.96	32.03	31.36	31.83	86,529	-0.17(-0.53%)
Jun 17, 2024	31.61	32.15	31.46	32.00	62,919	+0.33(+1.04%)
Jun 14, 2024	31.48	31.73	31.25	31.67	41,937	-0.18(-0.57%)
Jun 13, 2024	32.04	32.25	31.44	31.85	32,819	-0.01(-0.03%)
Jun 12, 2024	31.18	32.00	31.18	31.86	143,869	+1.59(+5.25%)
Jun 11, 2024	30.14	30.50	29.88	30.27	84,619	-0.40(-1.30%)
Jun 10, 2024	30.53	30.96	30.42	30.67	38,658	+0.07(+0.23%)
Jun 07, 2024	30.72	31.85	30.48	30.60	48,036	-0.42(-1.35%)
Jun 06, 2024	30.76	31.20	30.67	31.02	44,547	-0.02(-0.06%)
Jun 05, 2024	31.00	31.18	30.51	31.04	40,189	+0.04(+0.13%)
Jun 04, 2024	31.34	31.53	30.94	31.00	316,026	-1.14(-3.55%)

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.