JHX(JHX)
JHX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $24.98 | $25.27 | $24.75 | $24.76 | 5.10M |
| 10/9/2026 | $25.21 | $25.26 | $24.56 | $25.12 | 5.55M |
| 10/8/2026 | $23.92 | $25.19 | $23.92 | $25.15 | 7.26M |
| 10/7/2026 | $25.13 | $25.13 | $24.44 | $24.61 | 10.66M |
| 10/6/2026 | $25.42 | $25.87 | $25.24 | $25.53 | 7.81M |
| 10/5/2026 | $24.85 | $25.41 | $24.69 | $25.20 | 5.99M |
| 10/2/2026 | $25.50 | $25.64 | $24.95 | $24.99 | 6.28M |
| 10/1/2026 | $24.77 | $25.35 | $24.51 | $25.20 | 6.70M |
| 9/30/2026 | $25.28 | $25.78 | $25.22 | $25.31 | 8.76M |
| 9/29/2026 | $25.40 | $25.84 | $24.62 | $25.10 | 10.92M |
| 9/28/2026 | $25.29 | $26.15 | $25.14 | $25.39 | 14.99M |
| 9/25/2026 | $26.35 | $26.39 | $25.70 | $26.10 | 8.23M |
| 9/24/2026 | $26.68 | $26.81 | $25.67 | $26.10 | 12.02M |
| 9/23/2026 | $26.98 | $27.44 | $26.66 | $26.85 | 10.56M |
| 9/22/2026 | $26.64 | $27.38 | $26.59 | $27.34 | 16.33M |
| 9/21/2026 | $26.30 | $26.75 | $25.55 | $26.65 | 16.27M |
| 9/18/2026 | $25.89 | $26.07 | $25.33 | $25.82 | 71.12M |
| 9/17/2026 | $27.47 | $27.57 | $25.88 | $25.91 | 15.96M |
| 9/16/2026 | $26.84 | $28.02 | $26.45 | $26.84 | 17.66M |
| 9/15/2026 | $27.75 | $28.00 | $26.55 | $27.06 | 12.60M |
| 9/14/2026 | $27.99 | $28.70 | $27.89 | $28.33 | 6.99M |
| 9/11/2026 | $28.40 | $28.77 | $27.99 | $28.47 | 9.74M |
| 9/10/2026 | $28.29 | $28.82 | $28.10 | $28.19 | 8.84M |
| 9/9/2026 | $29.38 | $29.72 | $28.84 | $28.91 | 7.38M |
| 9/8/2026 | $31.25 | $31.43 | $29.74 | $29.86 | 12.54M |
| 9/4/2026 | $29.51 | $30.43 | $29.41 | $30.39 | 8.28M |
| 9/3/2026 | $28.94 | $29.64 | $28.66 | $29.63 | 5.72M |
| 9/2/2026 | $28.54 | $28.87 | $28.16 | $28.46 | 6.68M |
| 9/1/2026 | $29.29 | $29.47 | $28.38 | $28.57 | 7.54M |
| 8/31/2026 | $29.75 | $29.92 | $29.43 | $29.71 | 18.70M |
| 8/28/2026 | $30.01 | $30.11 | $29.49 | $29.93 | 3.57M |
| 8/27/2026 | $29.70 | $30.32 | $29.70 | $29.77 | 3.72M |
| 8/26/2026 | $30.44 | $30.52 | $30.02 | $30.15 | 3.01M |
| 8/25/2026 | $30.78 | $30.82 | $30.25 | $30.34 | 3.33M |
| 8/24/2026 | $30.50 | $30.53 | $29.86 | $30.20 | 4.56M |
| 8/21/2026 | $31.00 | $31.03 | $30.09 | $30.43 | 5.23M |
| 8/20/2026 | $29.81 | $30.33 | $29.58 | $30.03 | 4.07M |
| 8/19/2026 | $30.00 | $30.51 | $29.86 | $30.20 | 5.25M |
| 8/18/2026 | $30.24 | $30.41 | $29.28 | $29.29 | 5.66M |
| 8/17/2026 | $31.34 | $31.34 | $30.17 | $30.43 | 5.66M |
| 8/14/2026 | $30.93 | $31.30 | $30.67 | $31.04 | 5.25M |
| 8/13/2026 | $30.84 | $31.36 | $30.63 | $30.89 | 4.79M |
| 8/12/2026 | $31.21 | $31.24 | $30.35 | $30.86 | 5.45M |
| 8/11/2026 | $30.68 | $31.17 | $30.50 | $31.08 | 5.26M |
| 8/10/2026 | $30.63 | $30.99 | $30.29 | $30.43 | 6.30M |
| 8/7/2026 | $29.93 | $30.74 | $29.59 | $30.23 | 12.18M |
| 8/6/2026 | $28.37 | $28.65 | $27.85 | $28.00 | 10.51M |
| 8/5/2026 | $28.37 | $28.61 | $28.17 | $28.36 | 11.00M |
| 8/4/2026 | $27.86 | $28.41 | $27.44 | $28.36 | 7.37M |
| 8/3/2026 | $27.00 | $27.80 | $26.80 | $27.67 | 7.38M |
| 7/31/2026 | $26.62 | $26.76 | $25.83 | $26.29 | 5.70M |
| 7/30/2026 | $26.40 | $26.63 | $25.82 | $26.47 | 5.68M |
| 7/29/2026 | $26.40 | $26.84 | $25.95 | $26.19 | 10.65M |
| 7/28/2026 | $26.87 | $27.49 | $26.71 | $26.89 | 8.35M |
| 7/27/2026 | $27.02 | $27.25 | $26.40 | $26.66 | 5.30M |
| 7/24/2026 | $26.21 | $26.54 | $25.51 | $26.54 | 10.25M |
| 7/23/2026 | $25.59 | $26.23 | $25.18 | $25.86 | 12.93M |
| 7/22/2026 | $24.85 | $25.26 | $24.58 | $24.78 | 6.23M |
| 7/21/2026 | $25.38 | $25.38 | $24.43 | $24.90 | 9.60M |
| 7/20/2026 | $25.87 | $25.94 | $24.97 | $24.98 | 4.49M |
| 7/17/2026 | $25.89 | $26.81 | $25.75 | $25.82 | 6.19M |
| 7/16/2026 | $26.22 | $27.09 | $26.21 | $26.96 | 7.32M |
| 7/15/2026 | $25.74 | $26.43 | $25.61 | $26.30 | 4.96M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
