UK Markets closed

James Hardie Industries plc (JHX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.54+0.60 (+2.73%)
At close: 04:00PM EDT
22.54 +0.02 (+0.07%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202221.8822.5721.8022.5422.5497,290
30 Jun 202221.7722.1121.4221.9421.9469,100
29 Jun 202222.0122.0221.5821.7021.70114,300
28 Jun 202222.6822.7822.1022.3422.34185,600
27 Jun 202222.7622.9822.5722.7622.7690,200
24 Jun 202222.2022.7922.1822.7322.73114,000
23 Jun 202221.2721.5321.0821.4721.47127,800
22 Jun 202220.7021.0420.6320.7120.71161,200
21 Jun 202220.7521.1420.7121.0821.08110,600
17 Jun 202220.4020.6520.1420.5020.50116,100
16 Jun 202220.7120.7620.2720.5120.51124,200
15 Jun 202221.1521.6720.9921.4821.48106,300
14 Jun 202222.4022.4021.8022.0422.04159,800
13 Jun 202223.0723.4722.5022.5822.58111,700
10 Jun 202223.9324.0723.3623.6323.63197,800
09 Jun 202224.4324.5523.9023.9523.9564,400
08 Jun 202225.0925.1024.6524.7224.7271,100
07 Jun 202224.6125.2024.6125.1725.17101,500
06 Jun 202224.6524.7624.3924.6424.6468,900
03 Jun 202224.7124.9324.5124.5724.5750,000
02 Jun 202224.5225.1524.4425.0825.0889,300
01 Jun 202225.3725.3724.6924.9124.9174,500
31 May 202225.8626.0825.6025.8325.8383,300
27 May 202225.8926.3125.8926.1926.1967,300
26 May 202225.4526.0225.4525.9425.9480,900
25 May 202225.2325.6025.0525.5525.5568,400
24 May 202226.0226.0725.4725.7825.7895,100
23 May 202226.8927.5226.8427.4427.44143,300
20 May 202226.0226.1325.4925.9225.9290,400
19 May 202225.5925.9825.0025.7325.7368,900
18 May 202226.7926.8826.0626.1126.1192,600
17 May 202226.5326.8526.2226.8026.8095,400
16 May 202227.1227.4226.7527.2627.2661,000
13 May 202226.9727.5026.8527.4827.4869,500
12 May 202226.1326.7026.0226.5926.5972,600
11 May 202226.9027.3226.3426.4226.4285,200
10 May 202227.2827.4626.6427.0327.03101,000
09 May 202226.8527.1326.1926.4426.4499,600
06 May 202228.2728.2727.2327.8327.83152,200
05 May 202229.7429.7428.5028.7428.7481,600
04 May 202229.1030.0128.7329.9929.9973,300
03 May 202228.7729.0828.7428.9328.9359,200
02 May 202228.5328.8328.0728.6528.6598,600
29 Apr 202229.2929.6228.6128.6928.6965,000
28 Apr 202228.3629.1028.0328.9428.9470,600
27 Apr 202228.3528.7128.2228.3628.3654,300
26 Apr 202229.2029.4128.3228.4228.42103,700
25 Apr 202228.5128.8628.2628.7428.7487,900
22 Apr 202229.6529.7828.8728.9628.9647,700
21 Apr 202230.6530.8129.6829.8429.8452,600
20 Apr 202230.5430.8130.4030.7530.7540,400
19 Apr 202229.8530.4729.7030.4030.4096,800
18 Apr 202229.7829.7829.4429.4929.4945,000
14 Apr 202230.3730.3729.9229.9229.9268,400
13 Apr 202229.3629.5029.0929.2329.2398,400
12 Apr 202229.8630.4729.8629.9529.95108,600
11 Apr 202229.5329.6629.1929.2029.2067,000
08 Apr 202229.8230.1729.7329.8129.8167,800
07 Apr 202229.9130.2129.6129.9729.9793,300
06 Apr 202230.7530.7530.1530.3930.3954,300
05 Apr 202231.6131.9031.1731.2931.2982,300
04 Apr 202229.9630.5229.9530.3430.3460,500
01 Apr 202230.2130.2229.7930.0130.0144,400
31 Mar 202230.5730.6730.1130.1530.1561,400
30 Mar 202231.6431.8331.4831.6131.6131,200
29 Mar 202231.3831.7031.1431.5131.5162,000
28 Mar 202231.6032.2531.3931.6531.6539,200
25 Mar 202232.3932.6832.2532.4932.4940,900
24 Mar 202233.0133.1532.6933.0833.0826,000
23 Mar 202233.5833.9333.5033.6633.6626,900
22 Mar 202233.8733.9633.0033.8633.8638,300
21 Mar 202234.3134.4734.0334.3234.3237,300
18 Mar 202234.2034.5833.9634.5234.5239,000
17 Mar 202233.9834.8633.9834.7234.7237,900
16 Mar 202232.4433.4532.4433.3533.3532,400
15 Mar 202231.8332.2631.5431.9931.9983,700
14 Mar 202232.0232.2731.4831.5531.5538,000
11 Mar 202232.4232.4231.7031.7631.7639,400
10 Mar 202232.2432.6631.7032.5232.5256,400
09 Mar 202231.1831.5131.1031.4031.4065,100
08 Mar 202230.6231.1730.3430.5930.5968,800
07 Mar 202231.0231.3030.2530.3030.3073,700
04 Mar 202231.4731.8131.2231.8031.8063,300
03 Mar 202232.4432.4431.6531.9531.9554,300
02 Mar 202232.1632.7131.9632.6832.6859,100
01 Mar 202232.2632.2631.4231.7231.7288,700
28 Feb 202232.4732.9132.2632.5232.5296,600
25 Feb 202232.2333.1132.1633.1033.1045,200
24 Feb 202231.2531.8530.8931.8231.8283,800
23 Feb 202233.2933.8232.1232.2532.2581,900
22 Feb 202232.6933.4032.6933.0133.0177,300
18 Feb 202233.1233.3332.6932.8632.8629,000
17 Feb 202233.5033.5033.0133.0633.0652,500
16 Feb 202233.4933.9833.3333.9333.9333,100
15 Feb 202233.8934.0833.6833.8933.8993,800
14 Feb 202233.4533.4932.7333.1133.1140,900
11 Feb 202234.7834.7833.6433.8933.8944,000
10 Feb 202235.2236.2634.9035.1235.1272,000
09 Feb 202235.5236.0035.5236.0036.0051,100
08 Feb 202234.8235.4034.8135.2235.2271,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...