James Hardie Industries plc (JHIUF)
OTCMKTS
· Delayed Price · Currency is USD
24.00
+1.00 (4.35%)
Jun 4, 2025, 4:10 PM EDT
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 413 |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 6,321 |
| Jun 4, 2025 | 26.96 | 26.96 | 24.00 | 24.00 | 24.00 | 4.35% | 596 |
| Jun 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 224 |
| Jun 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 66,966 |
| May 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -27.77% | 12,130 |
| May 27, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 710 |
| May 23, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | - |
| May 22, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | - |
| May 21, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 3,632 |
| May 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 554 |
| May 19, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 95,004 |
| May 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | - |
| May 15, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - | 36,000 |
| May 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 44.68% | 105,898 |
| May 13, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | - |
| May 12, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 211 |
| May 9, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 23.10% | 500 |
| May 8, 2025 | 17.88 | 23.50 | 17.88 | 17.88 | 17.88 | -38.34% | 62,322 |
| May 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 22.08% | - |
| May 6, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -18.09% | 10 |
| May 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 22.08% | - |
| May 2, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -18.09% | 10 |
| May 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 22.08% | - |
| Apr 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -18.09% | 147,758 |
| Apr 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 22.08% | - |
| Apr 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -18.09% | 33 |
| Apr 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4,350 |
| Apr 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,000 |
| Apr 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 679,000 |
| Apr 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 115,001 |
| Apr 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,217,930 |
| Apr 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100,024 |
| Apr 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 30 |
| Apr 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 150,023 |
| Apr 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2 |
| Mar 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 100,143 |
| Mar 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,110 |
| Mar 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |