Advertisement
U.S. markets close in 49 minutes

James Hardie Industries plc (JHX)

NYSE - Nasdaq Real Time Price. Currency in USD
40.26+0.43 (+1.08%)
As of 03:11PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.9040.5740.1140.2640.2619,971
Mar 27, 202439.7439.9039.3139.8339.8348,700
Mar 26, 202439.8739.8839.4239.5039.5013,800
Mar 25, 202439.7340.2939.7339.9839.9836,400
Mar 22, 202439.8039.8039.2139.4939.4924,300
Mar 21, 202440.0841.2039.8240.0840.0831,800
Mar 20, 202439.4640.1939.3540.1040.1022,200
Mar 19, 202439.3039.7638.9239.7639.7624,400
Mar 18, 202439.4439.6339.1839.2539.2513,900
Mar 15, 202439.2739.3938.8338.8938.8934,700
Mar 14, 202440.6740.6740.0840.3140.3136,000
Mar 13, 202440.6940.9640.4640.7840.7825,100
Mar 12, 202440.2440.4939.3340.2140.2147,400
Mar 11, 202441.1441.3140.7241.0741.0725,400
Mar 08, 202441.7541.9841.2241.4141.4125,200
Mar 07, 202441.5141.7441.1841.5541.5519,300
Mar 06, 202440.6941.2040.4141.0141.0120,400
Mar 05, 202439.9840.2739.7139.9839.9834,100
Mar 04, 202440.0140.5140.0040.2140.2130,100
Mar 01, 202439.8040.4039.3340.3040.3033,000
Feb 29, 202439.6939.7739.2839.5739.5729,300
Feb 28, 202438.6538.9338.6038.8538.8520,600
Feb 27, 202438.7938.9838.5238.8238.8220,200
Feb 26, 202438.5838.7238.1238.4938.4927,900
Feb 23, 202438.5939.0738.2838.5438.5419,700
Feb 22, 202438.0238.4237.7238.2938.2931,600
Feb 21, 202437.2837.7436.9637.1937.1927,900
Feb 20, 202437.6638.0136.9237.2037.2038,400
Feb 16, 202437.2637.7837.0037.6637.6625,900
Feb 15, 202437.1137.5436.9637.5037.5047,400
Feb 14, 202435.1336.0935.1336.0836.0847,900
Feb 13, 202435.0035.1933.8534.1834.18111,300
Feb 12, 202438.9339.4538.8139.2139.2161,000
Feb 09, 202438.9139.1738.6538.9338.9330,100
Feb 08, 202438.3338.7038.0838.6538.6528,100
Feb 07, 202438.1838.6337.3038.5538.5545,500
Feb 06, 202438.7839.2238.7139.0139.0127,200
Feb 05, 202438.4038.6937.7738.4638.4678,500
Feb 02, 202438.3438.7337.9138.6538.6568,700
Feb 01, 202437.6238.0237.2737.8937.8992,000
Jan 31, 202438.3138.4237.4337.5637.5624,300
Jan 30, 202438.1738.2137.8237.9437.9420,100
Jan 29, 202437.7338.5237.5538.3738.3770,700
Jan 26, 202436.2336.8936.1036.7336.7333,500
Jan 25, 202436.3636.6036.1236.5636.56225,900
Jan 24, 202437.0037.2735.4635.8335.83428,100
Jan 23, 202437.8537.9137.0837.3037.3053,300
Jan 22, 202438.1438.2537.9238.2138.2115,300
Jan 19, 202437.4337.8937.0837.7237.7226,700
Jan 18, 202436.7637.2836.6937.1837.1842,200
Jan 17, 202436.5036.9836.2936.6836.6838,100
Jan 16, 202436.9037.1536.6537.0837.0823,500
Jan 12, 202437.9238.4037.0237.4637.4624,300
Jan 11, 202437.3437.3836.6337.2637.2690,600
Jan 10, 202436.6937.4836.6037.0037.0067,700
Jan 09, 202436.5936.8036.2136.5836.5847,300
Jan 08, 202436.2236.9536.2236.8236.8236,100
Jan 05, 202436.3237.0435.5536.5636.5635,000
Jan 04, 202436.5437.5936.5436.7636.7636,300
Jan 03, 202437.3038.2536.4536.7436.7475,300
Jan 02, 202438.5439.0038.1938.2838.28131,700
Dec 29, 202338.7539.0138.4738.6738.6784,500
Dec 28, 202338.2738.5438.1238.3938.3943,000
Dec 27, 202338.4638.6438.2538.4038.4075,900
Dec 26, 202338.0538.2537.7638.0638.0652,800
Dec 22, 202337.8237.8836.8537.7837.7845,700
Dec 21, 202336.9637.6236.7737.6237.6278,400
Dec 20, 202336.7436.8235.9735.9735.9755,100
Dec 19, 202335.7236.5334.8035.6435.6477,800
Dec 18, 202334.8135.0934.2934.9734.9744,700
Dec 15, 202334.9835.0134.3934.6634.6626,400
Dec 14, 202334.8335.7234.1435.5835.5865,800
Dec 13, 202332.9333.9432.6433.7733.7735,900
Dec 12, 202332.8032.8032.4032.6132.6128,700
Dec 11, 202332.6232.8932.4932.7232.7244,500
Dec 08, 202332.2932.8732.1132.8632.8635,100
Dec 07, 202333.0333.0332.3832.9132.9120,700
Dec 06, 202333.1733.2432.7032.7132.7117,100
Dec 05, 202332.6932.8432.4332.6332.6328,000
Dec 04, 202332.7032.9932.6532.8632.8633,200
Dec 01, 202332.1832.8132.1832.8132.8152,300
Nov 30, 202332.1532.4031.8032.1532.1562,900
Nov 29, 202331.8132.2831.6431.6431.6476,100
Nov 28, 202331.3131.8631.3131.6131.6163,200
Nov 27, 202331.0231.2930.9131.2531.2574,500
Nov 24, 202331.3531.3530.6131.0431.0459,700
Nov 22, 202332.0032.2731.6831.7931.7951,100
Nov 21, 202332.0332.4932.0332.2632.2633,800
Nov 20, 202332.1832.5932.0232.2732.2746,800
Nov 17, 202331.5432.4931.4832.2132.21194,900
Nov 16, 202331.2031.9931.0531.9431.94205,800
Nov 15, 202330.9431.3030.9030.9630.96109,600
Nov 14, 202330.3430.9730.3330.8730.8771,900
Nov 13, 202329.2429.7529.2429.6529.6543,200
Nov 10, 202328.9729.3328.4629.2329.2357,000
Nov 09, 202330.0030.2429.2729.6129.6185,100
Nov 08, 202330.1931.0430.1130.6630.6690,400
Nov 07, 202326.4726.7626.4026.5226.5244,200
Nov 06, 202326.9627.0126.6826.8826.8847,500
Nov 03, 202326.9327.0326.6626.8826.8841,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...