UK Markets close in 1 hr 20 mins

James Hardie Industries plc (JHX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.72-0.60 (-1.45%)
As of 09:30AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202140.7240.7240.7240.7240.72665
08 Dec 202140.9941.3440.8341.3241.3220,800
07 Dec 202140.2241.0040.2241.0041.0039,700
06 Dec 202139.8440.3339.6340.2140.2129,100
03 Dec 202139.4739.4738.7439.2639.2615,900
02 Dec 202138.6339.5038.6339.4139.4140,100
01 Dec 202139.1639.2838.2438.3338.3328,200
30 Nov 202139.7740.1839.1339.3839.3840,300
29 Nov 202139.5039.7039.0139.4939.4920,300
26 Nov 202138.9539.0638.4238.5438.5412,900
24 Nov 202140.4640.4639.7940.0540.0523,500
23 Nov 202140.1840.5640.0240.5640.5621,700
22 Nov 202139.9640.3939.6940.1340.1338,900
19 Nov 202139.7039.7239.3539.5539.5518,800
18 Nov 202139.4039.8239.1439.6739.6741,400
18 Nov 20210.4 Dividend
17 Nov 202140.5140.6840.2840.4540.0521,500
16 Nov 202141.0041.0040.4640.5240.1223,100
15 Nov 202141.5741.8541.2341.3940.9821,800
12 Nov 202141.1741.6540.7241.5341.1236,500
11 Nov 202139.4639.5639.3039.4139.0214,600
10 Nov 202140.4840.6540.0140.1639.7619,600
09 Nov 202140.6540.8539.7740.0339.6332,700
08 Nov 202140.7040.9440.4140.9240.5218,300
05 Nov 202140.7940.9640.6540.9640.5515,200
04 Nov 202140.4040.4940.0040.4240.0223,400
03 Nov 202139.6940.4739.6640.3139.9122,100
02 Nov 202139.2539.3538.9839.2938.9026,100
01 Nov 202139.6839.6839.1639.4039.0119,900
29 Oct 202139.1039.3339.0239.3338.9421,100
28 Oct 202138.9739.3938.9739.3838.9914,900
27 Oct 202139.0339.0338.5438.6538.2724,000
26 Oct 202139.6439.7139.2939.4239.0318,100
25 Oct 202139.4739.5939.3239.3838.9916,800
22 Oct 202139.4039.6339.1339.4439.0524,300
21 Oct 202138.7038.9838.6538.9338.5535,500
20 Oct 202138.2638.5238.1538.4838.1031,600
19 Oct 202137.7138.0137.6237.9837.6033,900
18 Oct 202136.8437.4336.8437.2836.9133,900
15 Oct 202136.7536.9836.6836.9736.6030,700
14 Oct 202136.2936.6236.2936.4736.1125,500
13 Oct 202135.6235.6835.3535.6135.2621,300
12 Oct 202135.3235.6535.2135.5035.1530,500
11 Oct 202135.6935.7235.1735.1734.8235,300
08 Oct 202136.0836.0835.7035.7135.3622,100
07 Oct 202136.1936.4836.0636.1235.7624,100
06 Oct 202135.2835.8935.1835.8135.4631,700
05 Oct 202135.9636.5335.7835.7835.43115,000
04 Oct 202136.2536.4635.7035.9235.5624,500
01 Oct 202136.0436.4635.7736.2935.9337,000
30 Sept 202136.0536.1735.6635.6835.3364,800
29 Sept 202136.0336.2935.8635.9935.6345,700
28 Sept 202137.8437.8436.4236.6536.2957,600
27 Sept 202138.1538.5338.1538.4938.1127,600
24 Sept 202138.5438.5438.1238.4138.0328,900
23 Sept 202139.1939.6139.1939.4039.0128,200
22 Sept 202139.0539.6539.0539.2738.8834,500
21 Sept 202138.8138.8138.2138.5038.1255,500
20 Sept 202138.4038.7037.6137.9537.5759,000
17 Sept 202139.8839.8838.9039.2438.8538,400
16 Sept 202140.0140.3339.9440.2639.8632,800
15 Sept 202139.7140.0639.5540.0339.6336,300
14 Sept 202140.5640.5639.4039.5239.1368,800
13 Sept 202140.2340.2339.6239.9639.5642,400
10 Sept 202139.8439.8439.2339.5239.1364,700
09 Sept 202139.2239.7938.5839.0838.6992,800
08 Sept 202139.7839.8439.1039.4339.0461,100
07 Sept 202141.0441.0440.2340.4640.0643,000
03 Sept 202139.9940.6439.9940.5040.1029,600
02 Sept 202139.2339.6939.1839.6339.2422,500
01 Sept 202138.7939.0738.6338.9938.6016,300
31 Aug 202138.6038.7938.4738.5738.1919,900
30 Aug 202138.2538.6238.1938.5938.2122,500
27 Aug 202138.1638.5938.0638.5838.2030,300
26 Aug 202138.5438.7638.3438.4638.0828,200
25 Aug 202139.5939.5939.0539.4039.0140,100
24 Aug 202139.2639.5738.9439.5339.1447,100
23 Aug 202138.6238.8938.5138.8238.4416,400
20 Aug 202138.1238.5037.7938.4738.0933,300
19 Aug 202137.4038.3737.4038.1937.8168,300
18 Aug 202137.2737.6037.2037.2236.8515,700
17 Aug 202137.3037.4136.6937.0436.6728,900
16 Aug 202137.7437.8137.3037.7637.3917,200
13 Aug 202137.3337.9937.3337.9937.6125,600
12 Aug 202137.3637.3737.0737.3336.9621,900
11 Aug 202137.2738.5237.0737.5037.1382,100
10 Aug 202136.4236.9936.0036.8136.4560,400
09 Aug 202135.2635.2935.0435.2134.8618,200
06 Aug 202135.4135.6735.2035.2534.9045,400
05 Aug 202134.9335.1834.8034.9634.6131,300
04 Aug 202134.1534.2533.8833.8833.5416,600
03 Aug 202133.8134.1733.6034.0433.7027,800
02 Aug 202134.4834.4833.7134.0633.7225,700
30 Jul 202133.8033.8933.5333.7633.4316,600
29 Jul 202134.3034.4534.2234.3133.9712,400
28 Jul 202133.7533.9833.6233.9833.6414,600
27 Jul 202134.0034.0033.5033.7633.4325,100
26 Jul 202134.1434.4034.1034.4034.0622,600
23 Jul 202134.5834.5834.3634.5134.1714,800
22 Jul 202134.6634.6634.2834.3834.0430,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...