James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
35.21
-0.17 (-0.49%)
Nov 21, 2024, 12:34 PM EST - Market open
James Hardie Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 35.52 | 35.66 | 35.15 | 35.38 | 35.38 | -1.59% | 41,280 |
Nov 19, 2024 | 35.88 | 36.12 | 35.32 | 35.95 | 35.95 | 0.36% | 152,052 |
Nov 18, 2024 | 35.44 | 35.87 | 35.07 | 35.82 | 35.82 | -0.91% | 65,109 |
Nov 15, 2024 | 36.27 | 36.37 | 35.71 | 36.15 | 36.15 | 2.79% | 69,570 |
Nov 14, 2024 | 35.78 | 35.93 | 34.94 | 35.17 | 35.17 | 1.62% | 69,473 |
Nov 13, 2024 | 34.68 | 35.40 | 34.10 | 34.61 | 34.61 | 8.87% | 132,517 |
Nov 12, 2024 | 33.27 | 33.27 | 31.79 | 31.79 | 31.79 | -2.75% | 122,249 |
Nov 11, 2024 | 32.92 | 33.60 | 32.13 | 32.69 | 32.69 | 2.83% | 74,231 |
Nov 8, 2024 | 31.95 | 32.25 | 31.59 | 31.79 | 31.79 | -1.73% | 54,697 |
Nov 7, 2024 | 32.34 | 32.63 | 31.81 | 32.35 | 32.35 | 0.15% | 73,845 |
Nov 6, 2024 | 32.86 | 33.71 | 32.14 | 32.30 | 32.30 | -0.12% | 115,034 |
Nov 5, 2024 | 31.80 | 32.78 | 31.80 | 32.34 | 32.34 | 1.89% | 60,237 |
Nov 4, 2024 | 31.51 | 32.17 | 31.41 | 31.74 | 31.74 | 1.50% | 88,325 |
Nov 1, 2024 | 31.79 | 32.00 | 31.25 | 31.27 | 31.27 | -1.97% | 41,874 |
Oct 31, 2024 | 32.25 | 32.68 | 31.49 | 31.90 | 31.90 | -2.45% | 54,037 |
Oct 30, 2024 | 32.57 | 33.03 | 32.53 | 32.70 | 32.70 | -2.10% | 36,588 |
Oct 29, 2024 | 33.64 | 33.64 | 33.23 | 33.40 | 33.40 | 0.81% | 67,130 |
Oct 28, 2024 | 33.50 | 33.53 | 33.05 | 33.13 | 33.13 | -0.09% | 76,303 |
Oct 25, 2024 | 33.33 | 33.69 | 33.03 | 33.16 | 33.16 | -1.92% | 39,323 |
Oct 24, 2024 | 33.60 | 33.87 | 33.27 | 33.81 | 33.81 | -0.12% | 40,859 |
Oct 23, 2024 | 34.08 | 34.38 | 33.56 | 33.85 | 33.85 | -0.79% | 33,651 |
Oct 22, 2024 | 34.12 | 34.37 | 33.83 | 34.12 | 34.12 | -3.62% | 59,263 |
Oct 21, 2024 | 36.05 | 36.05 | 35.32 | 35.40 | 35.40 | -1.01% | 37,643 |
Oct 18, 2024 | 36.15 | 36.17 | 35.43 | 35.76 | 35.76 | -2.56% | 34,937 |
Oct 17, 2024 | 37.07 | 37.17 | 36.00 | 36.70 | 36.70 | 0.08% | 58,736 |
Oct 16, 2024 | 36.25 | 37.77 | 36.10 | 36.67 | 36.67 | -1.00% | 600,212 |
Oct 15, 2024 | 36.44 | 37.72 | 36.22 | 37.04 | 37.04 | 0.65% | 356,799 |
Oct 14, 2024 | 36.00 | 36.93 | 36.00 | 36.80 | 36.80 | 3.14% | 155,310 |
Oct 11, 2024 | 35.25 | 35.86 | 35.00 | 35.68 | 35.68 | -0.47% | 30,161 |
Oct 10, 2024 | 35.91 | 36.01 | 35.45 | 35.85 | 35.85 | -1.86% | 28,891 |
Oct 9, 2024 | 36.40 | 36.98 | 36.26 | 36.53 | 36.53 | -1.24% | 37,440 |
Oct 8, 2024 | 36.84 | 37.41 | 36.21 | 36.99 | 36.99 | -0.03% | 30,756 |
Oct 7, 2024 | 36.87 | 37.33 | 36.79 | 37.00 | 37.00 | -1.96% | 53,010 |
Oct 4, 2024 | 38.10 | 38.80 | 37.52 | 37.74 | 37.74 | -1.02% | 25,200 |
Oct 3, 2024 | 37.64 | 38.37 | 37.62 | 38.13 | 38.13 | -0.55% | 21,710 |
Oct 2, 2024 | 38.07 | 38.69 | 37.60 | 38.34 | 38.34 | -0.75% | 25,622 |
Oct 1, 2024 | 39.07 | 39.32 | 38.20 | 38.63 | 38.63 | -3.79% | 35,571 |
Sep 30, 2024 | 39.65 | 40.54 | 39.42 | 40.15 | 40.15 | 1.75% | 300,704 |
Sep 27, 2024 | 39.22 | 40.63 | 38.26 | 39.46 | 39.46 | 2.39% | 661,694 |
Sep 26, 2024 | 38.53 | 39.40 | 37.88 | 38.54 | 38.54 | 0.68% | 22,593 |
Sep 25, 2024 | 38.76 | 38.88 | 38.28 | 38.28 | 38.28 | -1.82% | 49,919 |
Sep 24, 2024 | 38.85 | 39.14 | 38.52 | 38.99 | 38.99 | 0.83% | 36,696 |
Sep 23, 2024 | 39.40 | 39.59 | 38.55 | 38.67 | 38.67 | -7.93% | 687,086 |
Sep 20, 2024 | 39.01 | 43.57 | 38.46 | 42.00 | 42.00 | 8.50% | 949,421 |
Sep 19, 2024 | 38.01 | 38.85 | 38.01 | 38.71 | 38.71 | 6.96% | 43,507 |
Sep 18, 2024 | 36.29 | 36.88 | 35.95 | 36.19 | 36.19 | -0.28% | 19,616 |
Sep 17, 2024 | 36.74 | 36.75 | 35.94 | 36.29 | 36.29 | -0.30% | 25,669 |
Sep 16, 2024 | 36.23 | 36.64 | 35.88 | 36.40 | 36.40 | 0.86% | 19,888 |
Sep 13, 2024 | 35.72 | 36.34 | 35.69 | 36.09 | 36.09 | 0.17% | 28,976 |
Sep 12, 2024 | 35.47 | 36.03 | 34.55 | 36.03 | 36.03 | 1.24% | 38,136 |
Sep 11, 2024 | 35.18 | 35.68 | 34.48 | 35.59 | 35.59 | 0.65% | 30,134 |
Sep 10, 2024 | 35.81 | 35.81 | 35.22 | 35.36 | 35.36 | -1.67% | 91,507 |
Sep 9, 2024 | 35.79 | 36.20 | 35.72 | 35.96 | 35.96 | 1.30% | 22,646 |
Sep 6, 2024 | 36.22 | 36.63 | 35.27 | 35.50 | 35.50 | -3.51% | 32,057 |
Sep 5, 2024 | 36.95 | 37.16 | 36.54 | 36.79 | 36.79 | -0.30% | 22,236 |
Sep 4, 2024 | 36.77 | 37.10 | 36.62 | 36.90 | 36.90 | 0.22% | 27,239 |
Sep 3, 2024 | 37.77 | 37.77 | 36.58 | 36.82 | 36.82 | -1.58% | 30,050 |
Aug 30, 2024 | 37.39 | 37.47 | 36.94 | 37.41 | 37.41 | -0.43% | 36,752 |
Aug 29, 2024 | 37.41 | 37.74 | 36.99 | 37.57 | 37.57 | 1.68% | 38,698 |
Aug 28, 2024 | 36.66 | 37.03 | 36.44 | 36.95 | 36.95 | 1.29% | 52,790 |
Aug 27, 2024 | 36.43 | 36.67 | 36.08 | 36.48 | 36.48 | -0.11% | 43,471 |
Aug 26, 2024 | 36.93 | 36.93 | 36.50 | 36.52 | 36.52 | 2.27% | 35,380 |
Aug 23, 2024 | 34.74 | 35.71 | 34.23 | 35.71 | 35.71 | 5.65% | 56,067 |
Aug 22, 2024 | 34.12 | 34.16 | 33.69 | 33.80 | 33.80 | -1.60% | 21,127 |
Aug 21, 2024 | 34.20 | 34.42 | 33.90 | 34.35 | 34.35 | 2.02% | 56,536 |
Aug 20, 2024 | 33.87 | 34.25 | 33.38 | 33.67 | 33.67 | -1.87% | 34,411 |
Aug 19, 2024 | 33.95 | 34.31 | 33.82 | 34.31 | 34.31 | 0.18% | 56,760 |
Aug 16, 2024 | 34.04 | 35.00 | 33.88 | 34.25 | 34.25 | 4.55% | 62,236 |
Aug 15, 2024 | 32.56 | 32.99 | 32.04 | 32.76 | 32.76 | 2.37% | 123,536 |
Aug 14, 2024 | 32.19 | 32.28 | 31.64 | 32.00 | 32.00 | 0.72% | 285,598 |
Aug 13, 2024 | 31.94 | 32.20 | 31.31 | 31.77 | 31.77 | -0.66% | 233,952 |
Aug 12, 2024 | 32.29 | 32.73 | 31.80 | 31.98 | 31.98 | -1.60% | 105,715 |
Aug 9, 2024 | 32.85 | 32.85 | 32.10 | 32.50 | 32.50 | -0.91% | 153,644 |
Aug 8, 2024 | 32.95 | 33.42 | 32.62 | 32.80 | 32.80 | 0.40% | 116,871 |
Aug 7, 2024 | 33.97 | 34.32 | 32.54 | 32.67 | 32.67 | -3.74% | 82,996 |
Aug 6, 2024 | 33.05 | 34.34 | 32.86 | 33.94 | 33.94 | 2.60% | 73,952 |
Aug 5, 2024 | 32.28 | 33.51 | 31.58 | 33.08 | 33.08 | -2.22% | 63,070 |
Aug 2, 2024 | 34.19 | 34.19 | 33.12 | 33.83 | 33.83 | -1.66% | 39,595 |
Aug 1, 2024 | 35.45 | 35.73 | 34.03 | 34.40 | 34.40 | -4.87% | 48,883 |
Jul 31, 2024 | 35.88 | 36.65 | 35.67 | 36.16 | 36.16 | 1.60% | 41,568 |
Jul 30, 2024 | 35.31 | 35.73 | 35.12 | 35.59 | 35.59 | 0.62% | 32,262 |
Jul 29, 2024 | 35.23 | 35.66 | 34.95 | 35.37 | 35.37 | 0.83% | 43,445 |
Jul 26, 2024 | 34.63 | 35.20 | 34.57 | 35.08 | 35.08 | 2.15% | 44,638 |
Jul 25, 2024 | 34.25 | 35.03 | 34.09 | 34.34 | 34.34 | -1.72% | 68,774 |
Jul 24, 2024 | 35.69 | 35.69 | 34.83 | 34.94 | 34.94 | -3.32% | 41,437 |
Jul 23, 2024 | 35.85 | 36.38 | 35.00 | 36.14 | 36.14 | 0.67% | 38,073 |
Jul 22, 2024 | 35.52 | 35.90 | 35.44 | 35.90 | 35.90 | 1.56% | 83,410 |
Jul 19, 2024 | 35.68 | 35.74 | 35.22 | 35.35 | 35.35 | -0.56% | 68,280 |
Jul 18, 2024 | 35.91 | 37.20 | 35.43 | 35.55 | 35.55 | 0.57% | 115,695 |
Jul 17, 2024 | 35.76 | 36.00 | 35.04 | 35.35 | 35.35 | 2.05% | 90,453 |
Jul 16, 2024 | 33.87 | 34.73 | 33.87 | 34.64 | 34.64 | 2.52% | 87,488 |
Jul 15, 2024 | 33.91 | 34.28 | 33.45 | 33.79 | 33.79 | 0.42% | 27,923 |
Jul 12, 2024 | 32.86 | 33.83 | 32.77 | 33.65 | 33.65 | 4.60% | 48,724 |
Jul 11, 2024 | 31.87 | 32.36 | 31.68 | 32.17 | 32.17 | 2.48% | 132,509 |
Jul 10, 2024 | 31.12 | 31.45 | 31.02 | 31.39 | 31.39 | 0.38% | 47,449 |
Jul 9, 2024 | 31.38 | 31.56 | 31.11 | 31.27 | 31.27 | -1.64% | 30,705 |
Jul 8, 2024 | 31.70 | 31.93 | 31.50 | 31.79 | 31.79 | -1.33% | 32,870 |
Jul 5, 2024 | 32.26 | 32.26 | 31.67 | 32.22 | 32.22 | -0.68% | 46,600 |
Jul 3, 2024 | 32.28 | 32.52 | 32.24 | 32.44 | 32.44 | 2.43% | 20,901 |
Jul 2, 2024 | 31.10 | 31.72 | 31.10 | 31.67 | 31.67 | 0.09% | 46,104 |