James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
38.54
+0.26 (0.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 32.26 | 32.26 | 31.54 | 31.64 | 31.64 | 0.32% | 56,720 |
| Jun 28, 2024 | 31.81 | 31.84 | 31.41 | 31.54 | 31.54 | -1.13% | 41,215 |
| Jun 27, 2024 | 31.55 | 32.17 | 31.52 | 31.90 | 31.90 | 0.25% | 53,583 |
| Jun 26, 2024 | 31.63 | 31.90 | 30.48 | 31.82 | 31.82 | -3.43% | 70,498 |
| Jun 25, 2024 | 32.51 | 32.96 | 32.33 | 32.95 | 32.95 | 2.52% | 79,363 |
| Jun 24, 2024 | 31.36 | 32.15 | 31.00 | 32.14 | 32.14 | 5.24% | 138,729 |
| Jun 21, 2024 | 30.90 | 30.90 | 30.15 | 30.54 | 30.54 | -2.61% | 66,673 |
| Jun 20, 2024 | 31.48 | 31.89 | 31.11 | 31.36 | 31.36 | -1.48% | 91,401 |
| Jun 18, 2024 | 31.96 | 32.03 | 31.36 | 31.83 | 31.83 | -0.53% | 86,529 |
| Jun 17, 2024 | 31.61 | 32.15 | 31.46 | 32.00 | 32.00 | 1.04% | 62,919 |
| Jun 14, 2024 | 31.48 | 31.73 | 31.25 | 31.67 | 31.67 | -0.57% | 41,937 |
| Jun 13, 2024 | 32.04 | 32.25 | 31.44 | 31.85 | 31.85 | -0.03% | 32,819 |
| Jun 12, 2024 | 31.18 | 32.00 | 31.18 | 31.86 | 31.86 | 5.25% | 143,869 |
| Jun 11, 2024 | 30.14 | 30.50 | 29.88 | 30.27 | 30.27 | -1.30% | 84,619 |
| Jun 10, 2024 | 30.53 | 30.96 | 30.42 | 30.67 | 30.67 | 0.23% | 38,658 |
| Jun 7, 2024 | 30.72 | 31.85 | 30.49 | 30.60 | 30.60 | -1.35% | 48,036 |
| Jun 6, 2024 | 30.76 | 31.20 | 30.67 | 31.02 | 31.02 | -0.06% | 44,547 |
| Jun 5, 2024 | 31.00 | 31.18 | 30.51 | 31.04 | 31.04 | 0.13% | 40,189 |
| Jun 4, 2024 | 31.34 | 31.53 | 30.94 | 31.00 | 31.00 | -3.55% | 316,026 |
| Jun 3, 2024 | 31.41 | 32.31 | 30.89 | 32.14 | 32.14 | 3.61% | 455,335 |
| May 31, 2024 | 31.13 | 31.17 | 30.19 | 31.02 | 31.02 | 0.13% | 86,562 |
| May 30, 2024 | 31.08 | 31.28 | 30.79 | 30.98 | 30.98 | 0.81% | 67,420 |
| May 29, 2024 | 30.89 | 31.22 | 30.65 | 30.73 | 30.73 | -2.38% | 44,813 |
| May 28, 2024 | 31.22 | 31.70 | 31.16 | 31.48 | 31.48 | 0.77% | 98,037 |
| May 24, 2024 | 31.23 | 31.47 | 31.07 | 31.24 | 31.24 | 0.10% | 52,312 |
| May 23, 2024 | 31.48 | 31.72 | 30.87 | 31.21 | 31.21 | 2.16% | 183,311 |
| May 22, 2024 | 31.08 | 31.20 | 30.40 | 30.55 | 30.55 | -1.42% | 111,502 |
| May 21, 2024 | 31.19 | 31.99 | 30.50 | 30.99 | 30.99 | -15.30% | 348,359 |
| May 20, 2024 | 36.51 | 37.00 | 36.51 | 36.59 | 36.59 | -0.46% | 47,806 |
| May 17, 2024 | 36.69 | 36.94 | 36.62 | 36.76 | 36.76 | -1.47% | 21,333 |
| May 16, 2024 | 37.64 | 37.73 | 37.21 | 37.31 | 37.31 | 0.76% | 31,695 |
| May 15, 2024 | 36.86 | 37.10 | 36.54 | 37.03 | 37.03 | 0.19% | 26,704 |
| May 14, 2024 | 36.71 | 36.98 | 36.45 | 36.96 | 36.96 | 1.59% | 20,915 |
| May 13, 2024 | 36.63 | 36.80 | 36.38 | 36.38 | 36.38 | -1.44% | 33,085 |
| May 10, 2024 | 37.04 | 37.51 | 36.71 | 36.91 | 36.91 | -1.39% | 23,307 |
| May 9, 2024 | 37.65 | 37.65 | 37.07 | 37.43 | 37.43 | 0.11% | 45,777 |
| May 8, 2024 | 36.20 | 37.60 | 36.20 | 37.39 | 37.39 | 1.25% | 304,713 |
| May 7, 2024 | 36.93 | 37.05 | 36.72 | 36.93 | 36.93 | 1.74% | 44,672 |
| May 6, 2024 | 36.20 | 36.44 | 36.06 | 36.30 | 36.30 | 1.51% | 22,881 |
| May 3, 2024 | 35.47 | 36.05 | 35.33 | 35.76 | 35.76 | 1.88% | 30,439 |