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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.5235.6635.1535.3835.38-1.59%41,280
Nov 19, 202435.8836.1235.3235.9535.950.36%152,052
Nov 18, 202435.4435.8735.0735.8235.82-0.91%65,109
Nov 15, 202436.2736.3735.7136.1536.152.79%69,570
Nov 14, 202435.7835.9334.9435.1735.171.62%69,473
Nov 13, 202434.6835.4034.1034.6134.618.87%132,517
Nov 12, 202433.2733.2731.7931.7931.79-2.75%122,249
Nov 11, 202432.9233.6032.1332.6932.692.83%74,231
Nov 8, 202431.9532.2531.5931.7931.79-1.73%54,697
Nov 7, 202432.3432.6331.8132.3532.350.15%73,845
Nov 6, 202432.8633.7132.1432.3032.30-0.12%115,034
Nov 5, 202431.8032.7831.8032.3432.341.89%60,237
Nov 4, 202431.5132.1731.4131.7431.741.50%88,325
Nov 1, 202431.7932.0031.2531.2731.27-1.97%41,874
Oct 31, 202432.2532.6831.4931.9031.90-2.45%54,037
Oct 30, 202432.5733.0332.5332.7032.70-2.10%36,588
Oct 29, 202433.6433.6433.2333.4033.400.81%67,130
Oct 28, 202433.5033.5333.0533.1333.13-0.09%76,303
Oct 25, 202433.3333.6933.0333.1633.16-1.92%39,323
Oct 24, 202433.6033.8733.2733.8133.81-0.12%40,859
Oct 23, 202434.0834.3833.5633.8533.85-0.79%33,651
Oct 22, 202434.1234.3733.8334.1234.12-3.62%59,263
Oct 21, 202436.0536.0535.3235.4035.40-1.01%37,643
Oct 18, 202436.1536.1735.4335.7635.76-2.56%34,937
Oct 17, 202437.0737.1736.0036.7036.700.08%58,736
Oct 16, 202436.2537.7736.1036.6736.67-1.00%600,212
Oct 15, 202436.4437.7236.2237.0437.040.65%356,799
Oct 14, 202436.0036.9336.0036.8036.803.14%155,310
Oct 11, 202435.2535.8635.0035.6835.68-0.47%30,161
Oct 10, 202435.9136.0135.4535.8535.85-1.86%28,891
Oct 9, 202436.4036.9836.2636.5336.53-1.24%37,440
Oct 8, 202436.8437.4136.2136.9936.99-0.03%30,756
Oct 7, 202436.8737.3336.7937.0037.00-1.96%53,010
Oct 4, 202438.1038.8037.5237.7437.74-1.02%25,200
Oct 3, 202437.6438.3737.6238.1338.13-0.55%21,710
Oct 2, 202438.0738.6937.6038.3438.34-0.75%25,622
Oct 1, 202439.0739.3238.2038.6338.63-3.79%35,571
Sep 30, 202439.6540.5439.4240.1540.151.75%300,704
Sep 27, 202439.2240.6338.2639.4639.462.39%661,694
Sep 26, 202438.5339.4037.8838.5438.540.68%22,593
Sep 25, 202438.7638.8838.2838.2838.28-1.82%49,919
Sep 24, 202438.8539.1438.5238.9938.990.83%36,696
Sep 23, 202439.4039.5938.5538.6738.67-7.93%687,086
Sep 20, 202439.0143.5738.4642.0042.008.50%949,421
Sep 19, 202438.0138.8538.0138.7138.716.96%43,507
Sep 18, 202436.2936.8835.9536.1936.19-0.28%19,616
Sep 17, 202436.7436.7535.9436.2936.29-0.30%25,669
Sep 16, 202436.2336.6435.8836.4036.400.86%19,888
Sep 13, 202435.7236.3435.6936.0936.090.17%28,976
Sep 12, 202435.4736.0334.5536.0336.031.24%38,136
Sep 11, 202435.1835.6834.4835.5935.590.65%30,134
Sep 10, 202435.8135.8135.2235.3635.36-1.67%91,507
Sep 9, 202435.7936.2035.7235.9635.961.30%22,646
Sep 6, 202436.2236.6335.2735.5035.50-3.51%32,057
Sep 5, 202436.9537.1636.5436.7936.79-0.30%22,236
Sep 4, 202436.7737.1036.6236.9036.900.22%27,239
Sep 3, 202437.7737.7736.5836.8236.82-1.58%30,050
Aug 30, 202437.3937.4736.9437.4137.41-0.43%36,752
Aug 29, 202437.4137.7436.9937.5737.571.68%38,698
Aug 28, 202436.6637.0336.4436.9536.951.29%52,790
Aug 27, 202436.4336.6736.0836.4836.48-0.11%43,471
Aug 26, 202436.9336.9336.5036.5236.522.27%35,380
Aug 23, 202434.7435.7134.2335.7135.715.65%56,067
Aug 22, 202434.1234.1633.6933.8033.80-1.60%21,127
Aug 21, 202434.2034.4233.9034.3534.352.02%56,536
Aug 20, 202433.8734.2533.3833.6733.67-1.87%34,411
Aug 19, 202433.9534.3133.8234.3134.310.18%56,760
Aug 16, 202434.0435.0033.8834.2534.254.55%62,236
Aug 15, 202432.5632.9932.0432.7632.762.37%123,536
Aug 14, 202432.1932.2831.6432.0032.000.72%285,598
Aug 13, 202431.9432.2031.3131.7731.77-0.66%233,952
Aug 12, 202432.2932.7331.8031.9831.98-1.60%105,715
Aug 9, 202432.8532.8532.1032.5032.50-0.91%153,644
Aug 8, 202432.9533.4232.6232.8032.800.40%116,871
Aug 7, 202433.9734.3232.5432.6732.67-3.74%82,996
Aug 6, 202433.0534.3432.8633.9433.942.60%73,952
Aug 5, 202432.2833.5131.5833.0833.08-2.22%63,070
Aug 2, 202434.1934.1933.1233.8333.83-1.66%39,595
Aug 1, 202435.4535.7334.0334.4034.40-4.87%48,883
Jul 31, 202435.8836.6535.6736.1636.161.60%41,568
Jul 30, 202435.3135.7335.1235.5935.590.62%32,262
Jul 29, 202435.2335.6634.9535.3735.370.83%43,445
Jul 26, 202434.6335.2034.5735.0835.082.15%44,638
Jul 25, 202434.2535.0334.0934.3434.34-1.72%68,774
Jul 24, 202435.6935.6934.8334.9434.94-3.32%41,437
Jul 23, 202435.8536.3835.0036.1436.140.67%38,073
Jul 22, 202435.5235.9035.4435.9035.901.56%83,410
Jul 19, 202435.6835.7435.2235.3535.35-0.56%68,280
Jul 18, 202435.9137.2035.4335.5535.550.57%115,695
Jul 17, 202435.7636.0035.0435.3535.352.05%90,453
Jul 16, 202433.8734.7333.8734.6434.642.52%87,488
Jul 15, 202433.9134.2833.4533.7933.790.42%27,923
Jul 12, 202432.8633.8332.7733.6533.654.60%48,724
Jul 11, 202431.8732.3631.6832.1732.172.48%132,509
Jul 10, 202431.1231.4531.0231.3931.390.38%47,449
Jul 9, 202431.3831.5631.1131.2731.27-1.64%30,705
Jul 8, 202431.7031.9331.5031.7931.79-1.33%32,870
Jul 5, 202432.2632.2631.6732.2232.22-0.68%46,600
Jul 3, 202432.2832.5232.2432.4432.442.43%20,901
Jul 2, 202431.1031.7231.1031.6731.670.09%46,104