Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	JHX	35.65	36.24	35.55	36.07	1.161	61,841	630	35.62	44.23
2024-04-25	Z	JHX	34.52	35.07	34.19	34.95	-0.224	25,867	419	31.22	42.89
2024-04-24	Z	JHX	35.28	35.43	34.81	35.17	-0.39	21,891	239	29.82	39.04
2024-04-23	Z	JHX	35.43	35.6999	34.92	35.56	1.09	40,342	447	31.76	39.22
2024-04-22	Z	JHX	34.04	34.69	34.04	34.43	0.07	46,487	401	33.94	34.86
2024-04-19	Z	JHX	34.37	34.51	34.02	34.24	-0.04	30,813	572	33.75	34.67
2024-04-18	Z	JHX	34.65	34.92	34.2701	34.28	-0.40	37,606	450	33.78	34.69
2024-04-17	Z	JHX	35.16	35.20	34.58	34.73	-0.611	34,428	445	34.29	35.21
2024-04-16	Z	JHX	35.58	36.3958	35.16	35.36	-0.836	48,087	667	34.99	35.92
2024-04-15	Z	JHX	36.83	36.83	36.041	36.08	-0.58	19,131	304	32.06	40.55
2024-04-12	Z	JHX	37.01	37.24	36.64	36.66	-0.96	25,554	389	31.68	40.73
2024-04-11	Z	JHX	37.96	38.00	36.99	37.63	-0.64	52,599	517	37.17	38.12
2024-04-10	Z	JHX	38.38	38.6948	38.09	38.27	-0.45	52,748	447	37.73	38.69
2024-04-09	Z	JHX	39.22	39.22	38.53	38.80	-1.0345	21,574	355	38.34	45.94
2024-04-08	Z	JHX	39.47	40.25	39.24	39.81	0.55	76,864	676	39.34	40.31
2024-04-05	Z	JHX	38.83	39.42	38.83	39.27	0.52	15,168	283	38.79	39.75
2024-04-04	Z	JHX	39.69	39.73	38.73	38.75	-0.14	25,384	285	38.31	45.94
2024-04-03	Z	JHX	38.37	39.06	38.16	38.94	-0.47	32,247	315	38.16	44.24
2024-04-02	Z	JHX	39.47	39.47	38.96	39.32	-0.83	53,843	364	37.70	42.12
2024-04-01	Z	JHX	39.99	40.18	39.80	40.10	-0.37	21,966	241	39.56	40.42
2024-03-29	Z	JHX	39.90	40.63	39.85	40.46	0.655	0	0	39.98	40.96
2024-03-28	Z	JHX	39.90	40.63	39.85	40.46	0.655	39,838	289	39.98	40.96
2024-03-27	Z	JHX	39.74	39.90	39.31	39.83	0.35	48,690	313	39.29	40.26
2024-03-26	Z	JHX	39.87	39.875	39.42	39.50	-0.56	13,776	253	39.08	40.05
2024-03-25	Z	JHX	39.73	40.29	39.73	39.98	0.46	36,377	408	35.20	44.14
2024-03-22	Z	JHX	39.80	39.80	39.21	39.49	-0.65	24,289	362	35.40	39.49
2024-03-21	Z	JHX	40.08	41.20	39.82	40.08	-0.08	31,829	389	39.64	40.61
2024-03-20	Z	JHX	39.46	40.1899	39.35	40.10	0.28	22,169	316	39.71	40.69
2024-03-19	Z	JHX	39.30	39.76	38.92	39.76	0.48	24,390	300	35.55	43.97
2024-03-18	Z	JHX	39.44	39.63	39.18	39.25	0.37	13,891	243	34.87	43.55
2024-03-15	Z	JHX	39.27	39.39	38.83	38.89	-1.43	34,737	432	38.41	43.73
2024-03-14	Z	JHX	40.67	40.67	40.08	40.31	-0.49	35,953	422	35.04	43.42
2024-03-13	Z	JHX	40.69	40.9569	40.46	40.78	0.64	25,059	497	35.58	45.31
2024-03-12	Z	JHX	40.24	40.49	39.33	40.21	-0.92	47,427	546	35.61	44.40
2024-03-11	Z	JHX	41.14	41.31	40.72	41.07	-0.45	25,400	317	35.62	45.36
2024-03-08	Z	JHX	41.75	41.98	41.22	41.41	-0.19	25,163	398	37.01	44.13
2024-03-07	Z	JHX	41.51	41.7399	41.179	41.55	0.49	19,271	302	37.27	45.91
2024-03-06	Z	JHX	40.69	41.20	40.41	41.01	0.90	20,424	277	35.11	45.55
2024-03-05	Z	JHX	39.98	40.27	39.71	39.98	-0.29	34,107	376	35.12	44.63
2024-03-04	Z	JHX	40.01	40.5088	40.00	40.21	-0.11	30,079	304	36.50	43.63
2024-03-01	Z	JHX	39.78	40.3999	39.3307	40.34	0.77	32,983	403	36.22	44.78
2024-02-29	Z	JHX	39.69	39.7709	39.2776	39.57	0.71	29,288	284	35.08	43.76
2024-02-28	Z	JHX	38.65	38.93	38.6001	38.85	-0.01	20,645	278	36.00	43.09
2024-02-27	Z	JHX	38.79	38.98	38.52	38.82	0.29	20,230	261	34.87	42.00
2024-02-26	Z	JHX	38.58	38.7199	38.12	38.49	-0.07	27,910	292	32.01	44.50
2024-02-23	Z	JHX	38.59	39.0699	38.285	38.54	0.25	19,712	280	34.07	43.24
2024-02-22	Z	JHX	38.02	38.42	37.72	38.29	1.13	31,613	491	34.76	42.66
2024-02-21	Z	JHX	37.28	37.735	36.96	37.19	0.02	27,908	467	33.06	44.50
2024-02-20	Z	JHX	37.66	38.01	36.92	37.20	-0.54	38,377	406	35.80	41.90
2024-02-19	Z	JHX	37.26	37.7799	37.0037	37.66	0.185	0	0	33.68	41.61
2024-02-16	Z	JHX	37.26	37.7799	37.0037	37.66	0.185	25,911	285	33.68	41.61
2024-02-15	Z	JHX	37.11	37.54	36.96	37.50	1.40	47,448	505	33.06	44.50
2024-02-14	Z	JHX	35.13	36.09	35.13	36.08	1.89	47,917	523	33.38	41.79
2024-02-13	Z	JHX	35.00	35.19	33.85	34.18	-5.15	111,295	852	30.87	38.80
2024-02-12	Z	JHX	38.93	39.45	38.81	39.21	0.22	61,008	902	35.20	38.00
2024-02-09	Z	JHX	38.91	39.17	38.65	38.93	0.24	30,112	504	32.01	44.32
2024-02-08	Z	JHX	38.33	38.70	38.08	38.65	0.0541	28,087	365	38.66	43.10
2024-02-07	Z	JHX	38.18	38.63	37.30	38.55	-0.50	45,510	485	33.26	42.60
2024-02-06	Z	JHX	38.78	39.22	38.71	39.01	0.54	27,182	484	32.01	44.50
2024-02-05	Z	JHX	38.40	38.69	37.77	38.46	-0.14	78,497	1,466	32.97	41.74
2024-02-02	Z	JHX	38.34	38.73	37.91	38.65	0.75	68,683	594	32.01	42.06
2024-02-01	Z	JHX	37.62	38.02	37.27	37.89	0.32	92,018	427	34.76	42.05
2024-01-31	Z	JHX	38.31	38.4199	37.43	37.56	-0.42	24,289	284	32.01	42.23
2024-01-30	Z	JHX	38.17	38.21	37.82	37.94	-0.49	20,116	383	32.01	42.06
2024-01-29	Z	JHX	37.73	38.52	37.55	38.37	1.79	70,698	390	32.01	42.06