UK markets open in 6 hours 3 minutes

James Hardie Industries plc (JHX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.90+0.55 (+1.56%)
At close: 04:00PM EDT
35.90 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202435.5235.9035.4435.9035.9083,410
19 Jul 202435.6835.7435.2235.3535.3568,300
18 Jul 202435.9137.2035.4335.5535.55115,700
17 Jul 202435.7636.0035.0435.3535.3590,400
16 Jul 202433.8734.7333.8734.6434.6487,500
15 Jul 202433.9134.2833.4533.7933.7927,900
12 Jul 202432.8633.8332.7733.6533.6548,700
11 Jul 202431.8732.3631.6832.1732.17132,500
10 Jul 202431.1231.4531.0231.3931.3947,400
09 Jul 202431.3831.5631.1131.2731.2730,700
08 Jul 202431.7031.9331.5031.7931.7932,900
05 Jul 202432.2632.2631.6732.2232.2246,600
03 Jul 202432.2832.5232.2432.4432.4420,900
02 Jul 202431.1031.7231.1031.6731.6746,100
01 Jul 202432.2632.2631.5431.6431.6456,700
28 Jun 202431.8131.8431.4131.5431.5441,200
27 Jun 202431.5532.1731.5231.9031.9053,600
26 Jun 202431.6331.9030.4831.8231.8270,500
25 Jun 202432.5132.9632.3332.9532.9579,400
24 Jun 202431.3632.1531.0032.1432.14138,700
21 Jun 202430.9030.9030.1530.5430.5466,700
20 Jun 202431.4831.8931.1131.3631.3691,400
18 Jun 202431.9632.0331.3631.8331.8386,500
17 Jun 202431.6132.1531.4632.0032.0062,900
14 Jun 202431.4831.7331.2531.6731.6741,900
13 Jun 202432.0432.2531.4431.8531.8532,800
12 Jun 202431.1832.0031.1831.8631.86143,900
11 Jun 202430.1430.5029.8830.2730.2784,600
10 Jun 202430.5330.9630.4230.6730.6738,700
07 Jun 202430.7231.8530.4930.6030.6048,000
06 Jun 202430.7631.2030.6731.0231.0244,500
05 Jun 202431.0031.1830.5131.0431.0440,200
04 Jun 202431.3431.5330.9431.0031.00316,000
03 Jun 202431.4132.3130.8932.1432.14455,300
31 May 202431.1331.1730.1931.0231.0286,600
30 May 202431.0831.2830.7930.9830.9867,400
29 May 202430.8931.2230.6530.7330.7344,800
28 May 202431.2231.7031.1631.4831.4898,000
24 May 202431.2331.4731.0731.2431.2452,300
23 May 202431.4831.7230.8731.2131.21183,300
22 May 202431.0831.2030.4030.5530.55111,500
21 May 202431.1931.9930.5030.9930.99348,400
20 May 202436.5137.0036.5136.5936.5947,700
17 May 202436.6936.9436.6236.7636.7621,300
16 May 202437.6437.7337.2137.3137.3131,700
15 May 202436.8637.1036.5437.0337.0326,700
14 May 202436.7136.9836.4536.9636.9620,900
13 May 202436.6336.8036.3836.3836.3833,100
10 May 202437.0437.5136.7136.9136.9123,300
09 May 202437.6537.6537.0737.4337.4345,800
08 May 202436.2037.6036.2037.3937.39304,700
07 May 202436.9337.0536.7236.9336.9344,700
06 May 202436.2036.4436.0636.3036.3022,900
03 May 202435.4736.0535.3335.7635.7630,400
02 May 202434.8735.1834.4835.1035.1037,000
01 May 202434.5935.3534.3434.6634.6623,600
30 Apr 202435.5635.5634.4834.5034.5048,100
29 Apr 202436.0536.4035.6536.1036.10105,800
26 Apr 202435.6536.2435.5536.0736.0761,800
25 Apr 202434.5235.0734.1934.9534.9525,900
24 Apr 202435.2835.4334.8135.1735.1721,900
23 Apr 202435.4335.7034.9235.5635.5640,300
22 Apr 202434.0434.6934.0434.4334.4346,500
19 Apr 202434.3734.5134.0234.2434.2430,800
18 Apr 202434.6534.9234.2734.2834.2837,600
17 Apr 202435.1635.2034.5834.7334.7334,400
16 Apr 202435.5836.4035.1635.3635.3648,100
15 Apr 202436.9736.9736.0436.1336.1319,100
12 Apr 202437.0137.2436.6436.6636.6625,600
11 Apr 202437.9638.0036.9937.6337.6352,600
10 Apr 202438.3838.6938.0938.2738.2752,700
09 Apr 202439.2239.2238.5338.8038.8021,600
08 Apr 202439.4740.2539.2439.8139.8176,900
05 Apr 202438.8339.4238.8339.2739.2715,200
04 Apr 202439.6939.7338.7338.7538.7525,400
03 Apr 202438.3739.0638.1638.9438.9432,200
02 Apr 202439.4739.4738.9639.3239.3253,800
01 Apr 202439.9940.1839.8040.1040.1022,000
28 Mar 202439.9040.6339.8540.4640.4639,800
27 Mar 202439.7439.9039.3139.8339.8348,700
26 Mar 202439.8739.8839.4239.5039.5013,800
25 Mar 202439.7340.2939.7339.9839.9836,400
22 Mar 202439.8039.8039.2139.4939.4924,300
21 Mar 202440.0841.2039.8240.0840.0831,800
20 Mar 202439.4640.1939.3540.1040.1022,200
19 Mar 202439.3039.7638.9239.7639.7624,400
18 Mar 202439.4439.6339.1839.2539.2513,900
15 Mar 202439.2739.3938.8338.8938.8934,700
14 Mar 202440.6740.6740.0840.3140.3136,000
13 Mar 202440.6940.9640.4640.7840.7825,100
12 Mar 202440.2440.4939.3340.2140.2147,400
11 Mar 202441.1441.3140.7241.0741.0725,400
08 Mar 202441.7541.9841.2241.4141.4125,200
07 Mar 202441.5141.7441.1841.5541.5519,300
06 Mar 202440.6941.2040.4141.0141.0120,400
05 Mar 202439.9840.2739.7139.9839.9834,100
04 Mar 202440.0140.5140.0040.2140.2130,100
01 Mar 202439.8040.4039.3340.3040.3033,000
29 Feb 202439.6939.7739.2839.5739.5729,300
28 Feb 202438.6538.9338.6038.8538.8520,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...