Historical Stock Prices

JHX 
$53.43
*  
0.26
0.48%
Get JHX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading JHX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 53.45 53.55 53.19 53.43 1,847
12/23/2014 53.506 53.69 53.27 53.69 4,335
12/22/2014 53.65 53.82 53.51 53.77 3,012
12/19/2014 53 53.83 52.92 53.79 8,956
12/18/2014 53.06 53.29 52.38 53.19 6,114
12/17/2014 51.23 52.7 51.23 51.91 7,758
12/16/2014 50.76 51.73 50.76 51.16 8,564
12/15/2014 50.89 51.12 50.07 50.35 6,668
12/12/2014 50.73 50.73 49.9 50.07 4,799
12/11/2014 51.11 51.21 50.54 50.83 4,590
12/10/2014 51.92 51.92 50.931 51.05 4,436
12/09/2014 51.59 52.268 51.59 52.268 5,929
12/08/2014 53.67 53.67 53.24 53.24 1,747
12/05/2014 52.44 52.71 52.44 52.7 1,488
12/04/2014 52.76 53 52.73 53 1,992
12/03/2014 51.675 51.675 51.32 51.54 2,244
12/02/2014 49.95 50.21 49.7918 50.17 4,705
12/01/2014 49.9 50.39 49.6 50.39 13,654
11/28/2014 52.75 52.75 51.38 51.66 3,898
11/26/2014 53.1699 53.1699 53.1199 53.1199 629
11/25/2014 52.72 52.76 52.52 52.75 2,347
11/24/2014 52.74 52.76 52.51 52.76 3,186
11/21/2014 53.96 53.96 53.719 53.719 2,441
11/20/2014 53.61 54.34 53.61 54.31 8,196
11/19/2014 53.96 54.4 53.64 54.4 24,649
11/18/2014 52.5 52.79 51.7 51.9 32,356
11/17/2014 53.65 53.73 53.2501 53.57 2,774
11/14/2014 53.89 54.55 53.68 54.34 1,819
11/13/2014 54.43 54.43 54.0701 54.336 3,074
11/12/2014 54.1 54.39 54.1 54.18 1,338
11/11/2014 53.91 54.17 53.63 54.1 2,041
11/10/2014 53.58 53.58 53.14 53.14 1,438
11/07/2014 52.81 53 52.6401 53 2,504
11/06/2014 52.1 52.21 51.94 52.21 1,433
11/05/2014 52.08 52.08 51.83 52.06 5,114
11/04/2014 52.758 52.87 52.41 52.69 2,630
11/03/2014 52.67 52.93 52.538 52.74 5,371
10/31/2014 52.85 53.34 52.85 53.34 3,446
10/30/2014 52.92 53.01 52.8031 52.93 2,568
10/29/2014 53.7999 53.7999 52.49 52.67 1,848
10/28/2014 53.06 53.68 53.06 53.44 3,873
10/27/2014 52.83 53.16 52.72 53.02 2,490
10/24/2014 53.36 53.42 53.0389 53.12 3,405
10/23/2014 53.23 53.38 52.99 53.16 3,943
10/22/2014 53.15 53.78 53.15 53.44 2,427
10/21/2014 52.57 52.7395 52.52 52.54 3,558
10/20/2014 51.85 52.26 51.85 52.13 7,766
10/17/2014 51.18 51.619 51.18 51.6 3,907
10/16/2014 49.24 50.52 49.23 50.21 5,260
10/15/2014 49.91 50.18 49.2306 49.99 6,932
10/14/2014 50.03 50.33 49.51 49.54 6,161
10/13/2014 49.87 49.87 48.87 48.87 16,880
10/10/2014 49.64 49.74 49.002 49.19 7,803
10/09/2014 52.51 52.51 51.13 51.13 5,699
10/08/2014 51.64 52.95 51.41 52.95 8,852
10/07/2014 51.46 51.57 51.002 51.17 7,444
10/06/2014 52.35 52.6 52.02 52.6 10,172
10/03/2014 52.05 52.36 51.91 52.33 4,805
10/02/2014 52.35 52.77 51.93 52.77 3,410
10/01/2014 52.06 52.06 51.48 51.66 3,273
09/30/2014 51.993 52.48 51.974 52.29 5,104
09/29/2014 51.92 52.39 51.8401 52 3,880
09/26/2014 52.29 52.44 52.1 52.39 5,153
09/25/2014 53.52 53.52 52.73 52.87 5,802
09/24/2014 53.3 53.82 53.3 53.78 1,615
09/23/2014 53.288 53.296 52.95 53.09 5,900
09/22/2014 53.68 53.68 53.09 53.25 4,790
09/19/2014 56.01 56.01 55.4 55.58 5,552
09/18/2014 55.48 56.5699 55.48 56.56 3,687
09/17/2014 55.98 55.98 55.42 55.42 1,381
09/16/2014 56.1 56.87 55.86 56.757 5,868
09/15/2014 56.95 56.95 56.51 56.54 5,225
09/12/2014 58.42 58.42 57.35 57.35 2,999
09/11/2014 58.68 58.83 58.53 58.59 4,134
09/10/2014 58.83 58.99 58.57 58.84 6,142
09/09/2014 59.67 59.67 59.11 59.11 2,362
09/08/2014 60.65 60.65 59.93 60.077 6,228
09/05/2014 60.7 61.14 60.42 61.14 2,313
09/04/2014 60.9 61.52 60.74 60.74 2,983
09/03/2014 60.77 60.87 60.55 60.55 2,808
09/02/2014 60.13 60.13 59.71 59.878 4,995
08/29/2014 59.76 60.06 59.76 60.04 1,135
08/28/2014 59.915 60.022 59.9 59.963 1,093
08/27/2014 60.02 60.02 59.01 59.97 6,036
08/26/2014 60.37 60.43 60.03 60.03 3,323
08/25/2014 60.72 60.72 60.4301 60.69 6,212
08/22/2014 61.44 61.44 61.2 61.2 557
08/21/2014 61.72 61.7899 61.48 61.48 4,969
08/20/2014 62.62 62.98 62.62 62.88 691
08/19/2014 62.43 62.61 62.31 62.48 1,611
08/18/2014 62.57 62.99 62.53 62.99 8,453
08/15/2014 62 62 60.22 60.53 9,324
08/14/2014 65.64 65.64 65.45 65.6 7,169
08/13/2014 64.73 64.75 64.73 64.75 797
08/12/2014 64.27 64.3599 64.1201 64.1201 1,583
08/11/2014 64.67 64.95 64.67 64.91 2,847
08/08/2014 64.66 65 64.55 65 1,235
08/07/2014 64.58 64.7 64.58 64.66 1,018
08/06/2014 64.39 64.74 64.39 64.69 4,917
08/05/2014 63.7 64 63.2 63.49 2,585
08/04/2014 62.63 62.9 62.52 62.9 8,131
08/01/2014 62.35 62.76 62.23 62.57 3,585
07/31/2014 62.81 62.81 62.81 62.81 539
07/30/2014 63.15 63.15 62.78 62.945 3,017
07/29/2014 62.16 62.16 61.816 61.99 1,211
07/28/2014 61.17 61.6 61.17 61.6 1,336
07/25/2014 62.23 62.23 61.81 61.98 2,498
07/24/2014 63.25 63.41 63 63.03 2,273
07/23/2014 64.05 64.1 63.98 64.1 1,272
07/22/2014 62.58 62.88 62.58 62.78 3,230
07/21/2014 63.01 63.03 62.82 62.82 1,137
07/18/2014 63.11 63.41 63.11 63.41 287
07/17/2014 63.46 63.46 62.75 62.75 5,827
07/16/2014 64.28 64.28 64.08 64.08 609
07/15/2014 64.415 64.55 64.03 64.55 884
07/14/2014 64.9273 64.9273 64.9273 64.9273 3,131
07/11/2014 65.195 65.25 64.7901 64.8304 2,333
07/10/2014 65.58 65.77 65.41 65.64 1,637
07/09/2014 64.79 64.92 64.63 64.88 4,070
07/08/2014 66.344 66.344 65.88 65.88 1,342
07/07/2014 65.95 65.95 65.634 65.634 2,278
07/03/2014 66.06 66.06 66.06 66.06 00
07/02/2014 66.06 66.06 66.06 66.06 336
07/01/2014 65.86 66.36 65.86 66.36 1,508
06/30/2014 65.271 65.37 64.83 65.37 4,443
06/27/2014 65.66 66.11 65.45 66.11 1,270
06/26/2014 66.21 66.588 66.15 66.43 1,993
06/25/2014 65.96 66.3199 65.3409 66.3 2,863
06/24/2014 65.8999 66.0299 65.44 65.44 2,322
06/23/2014 65.97 66.45 65.97 66.45 6,683
06/20/2014 65.17 65.17 64.84 65.01 3,880
06/19/2014 65.18 65.3069 65.18 65.204 1,073
06/18/2014 64.68 65.6 64.67 65.6 1,133
06/17/2014 63.74 63.74 63.51 63.72 1,492
06/16/2014 64.82 64.8301 64.82 64.83 679
06/13/2014 64.74 64.816 64.48 64.6051 2,442
06/12/2014 65.94 65.97 65.88 65.88 813
06/11/2014 66.35 66.35 66.35 66.35 00
06/10/2014 66.06 66.63 66.06 66.35 2,963
06/09/2014 67.81 68.51 67.81 68.4699 12,061
06/06/2014 67.2 68.0765 67.2 67.4 2,825
06/05/2014 66.32 67.18 66.2 67.18 14,234
06/04/2014 65.43 65.73 65.37 65.71 2,740
06/03/2014 66.2 66.24 65.76 65.7601 2,658
06/02/2014 67.19 67.4 67.102 67.39 1,658
05/30/2014 66.98 67.05 66.796 66.88 1,635
05/29/2014 67.68 68.22 67.68 68.17 1,026
05/28/2014 67.8 67.8 67.47 67.6 1,452
05/27/2014 66.91 67.03 66.53 66.71 3,500
05/23/2014 64.83 65.12 64.61 65.084 1,625
05/22/2014 66.57 66.73 66.44 66.73 6,233
05/21/2014 63.41 63.74 63.41 63.7299 724
05/20/2014 62.21 62.22 61.66 61.66 1,512
05/19/2014 61.9 62.19 61.9 61.97 1,442
05/16/2014 63.9 64.08 63.9 63.9006 1,109
05/15/2014 64.05 64.52 64.05 64.22 5,294
05/14/2014 64.2 64.21 63.62 63.67 4,609
05/13/2014 64.66 64.99 64.5301 64.71 14,813
05/12/2014 65.01 65.01 61.5 63.96 20,299
05/09/2014 64.44 64.44 63.98 64.19 3,449
05/08/2014 64.72 65.0199 64.58 64.58 2,545
05/07/2014 63.75 63.97 63.48 63.68 1,656
05/06/2014 65.74 65.88 65.74 65.88 1,124
05/05/2014 64.8199 64.8199 64.5701 64.5701 667
05/02/2014 64.38 64.41 64.16 64.2 1,656
05/01/2014 63.7801 63.94 63.64 63.7903 1,208
04/30/2014 63.8 64.22 63.7801 64.14 1,876
04/29/2014 63.56 63.7667 63.56 63.75 1,894
04/28/2014 63.09 63.56 62.83 63.33 2,476
04/25/2014 63.2452 63.3491 62.97 63.11 2,287
04/24/2014 63.9898 63.9898 63.47 63.47 1,065
04/23/2014 63.38 63.76 63.38 63.71 2,179
04/22/2014 64.05 64.69 64.05 64.51 1,286
04/21/2014 64 64.04 63.64 63.69 2,573
04/17/2014 63.74 64.3 63.74 64.3 2,731
04/16/2014 62.23 62.62 61.9901 62.62 3,025
04/15/2014 61.4 61.8499 60.54 61.68 17,551
04/14/2014 63.16 63.42 62.7104 63 2,297
04/11/2014 64.1 64.79 64.1 64.79 1,887
04/10/2014 64.92 65.27 64.46 64.47 1,319
04/09/2014 64.67 64.98 64.1252 64.98 3,393
04/08/2014 65.34 66.17 65.31 66.15 2,882
04/07/2014 66.21 67.21 66.21 66.3 3,406
04/04/2014 66.1 66.48 66.0201 66.21 1,743
04/03/2014 66.41 66.41 65.1 65.3 3,734
04/02/2014 67.28 67.28 66.69 66.9 6,040
04/01/2014 67.21 67.38 67 67.38 5,738
03/31/2014 66.29 68.26 66.27 68.26 8,976
03/28/2014 65.96 66.95 65.6 66.26 5,184
03/27/2014 64.95 72.26 64.95 65.66 17,397
03/26/2014 65.37 66 64.9984 65.48 9,052
03/25/2014 64.77 65.198 64.54 65.1 8,762
03/24/2014 65.18 65.18 63.86 64.75 26,642
03/21/2014 64.16 64.47 64.16 64.36 2,290
03/20/2014 62.95 63.76 62.73 63.76 3,278
03/19/2014 64.68 64.7 63.5 63.5 3,687
03/18/2014 62.5 64.51 62.5 64.51 5,873
03/17/2014 66.44 67.0797 66.41 66.98 3,214
03/14/2014 65 65.2296 64.71 64.75 4,020
03/13/2014 66.57 67.69 66.33 66.74 4,397
03/12/2014 65.242 65.847 65.242 65.6999 2,592
03/11/2014 66.51 66.6099 65.51 65.54 4,170
03/10/2014 67.16 67.2 66.46 67.04 5,822
03/07/2014 69.3 69.3 68.8201 68.8201 1,146
03/06/2014 68.26 68.78 68.26 68.505 2,368
03/05/2014 66.57 66.94 66.57 66.62 956
03/04/2014 66.51 66.5673 66.23 66.5673 3,679
03/03/2014 66.58 66.81 66.09 66.7 9,333
02/28/2014 63 64 63 63.8999 4,797
02/27/2014 61.14 61.8072 61 61.619 3,996
02/26/2014 61.7 61.7 61.25 61.408 1,995
02/25/2014 62.56 62.56 62.15 62.48 1,831
02/24/2014 62.8 63.29 62.8 63.29 1,249
02/21/2014 62.82 62.97 62.6 62.6 6,962
02/20/2014 62.2 62.98 61.8301 62.97 3,494
02/19/2014 61.3 61.46 60.53 60.53 4,160
02/18/2014 61.11 61.11 60.74 60.9 4,737
02/14/2014 61.4 61.72 61.34 61.34 6,031
02/13/2014 59.19 59.96 59 59.75 3,337
02/12/2014 61.8 61.852 61.46 61.63 2,028
02/11/2014 61.92 62.7672 61.92 62.64 4,479
02/10/2014 59.94 60.96 59.94 60.78 2,294
02/07/2014 59.47 60 59.47 59.99 4,429
02/06/2014 58.25 59.11 58.25 58.9 5,672
02/05/2014 57.23 57.23 56.5101 56.88 915
02/04/2014 57.707 58.04 57.56 58.03 3,313
02/03/2014 56.5 57.83 56.5 56.74 8,182
01/31/2014 55.74 56.38 55.72 56.01 1,573
01/30/2014 56.78 56.78 56.3 56.3 2,147
01/29/2014 56.466 56.68 56.46 56.6 1,506
01/28/2014 56.05 56.93 56.05 56.88 3,400
01/27/2014 56.11 56.68 55.8 56.12 4,671
01/24/2014 56.5 56.7 56.4952 56.7 2,505
01/23/2014 58.07 58.07 56.27 56.3285 3,412
01/22/2014 58.25 58.25 57.83 57.8401 8,279
01/21/2014 58.43 58.43 58.0701 58.09 1,791
01/17/2014 58.04 58.2799 57.79 58.12 4,568
01/16/2014 57.85 59.0101 57.85 59.01 864
01/15/2014 58.15 58.5865 58.07 58.09 9,801
01/14/2014 56.66 56.73 56.3702 56.73 1,213
01/13/2014 58.27 59.2199 57.8 57.8 2,120
01/10/2014 58.75 58.75 58.3885 58.3885 2,965
01/09/2014 56.9 57.36 56.57 57 11,147
01/08/2014 58 58.5 57.44 57.48 2,140
01/07/2014 58.1 58.34 57.95 58.34 3,571
01/06/2014 58.41 59.34 57.44 57.75 8,780
01/03/2014 57.56 59.9 57.5 58.08 9,399
01/02/2014 57.49 57.49 56.56 56.56 1,005
12/31/2013 57.51 57.51 56.61 57.37 3,771
12/30/2013 56.85 56.85 56.53 56.73 4,972
12/27/2013 57.29 57.29 56.63 56.7 3,284
12/26/2013 58 58 57.24 57.66 602
12/24/2013 57 57.4708 57 57.454 1,623
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?