James Hardie Industries plc (JHX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.83

-0.17

(-0.53%)

At close: 04:00PM EDT

31.83

+0.05

(+0.16%)

After hours:

04:00PM EDT

Time period:

20 June 2023 - 20 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 June 2024	31.96	32.03	31.36	31.83	31.83	86,500
17 June 2024	31.61	32.15	31.46	32.00	32.00	62,900
14 June 2024	31.48	31.73	31.25	31.67	31.67	41,900
13 June 2024	32.04	32.25	31.44	31.85	31.85	32,800
12 June 2024	31.18	32.00	31.18	31.86	31.86	143,900
11 June 2024	30.14	30.50	29.88	30.27	30.27	84,600
10 June 2024	30.53	30.96	30.42	30.67	30.67	38,700
07 June 2024	30.72	31.85	30.49	30.60	30.60	48,000
06 June 2024	30.76	31.20	30.67	31.02	31.02	44,500
05 June 2024	31.00	31.18	30.51	31.04	31.04	40,200
04 June 2024	31.34	31.53	30.94	31.00	31.00	316,000
03 June 2024	31.41	32.31	30.89	32.14	32.14	455,300
31 May 2024	31.13	31.17	30.19	31.02	31.02	86,600
30 May 2024	31.08	31.28	30.79	30.98	30.98	67,400
29 May 2024	30.89	31.22	30.65	30.73	30.73	44,800
28 May 2024	31.22	31.70	31.16	31.48	31.48	98,000
24 May 2024	31.23	31.47	31.07	31.24	31.24	52,300
23 May 2024	31.48	31.72	30.87	31.21	31.21	183,300
22 May 2024	31.08	31.20	30.40	30.55	30.55	111,500
21 May 2024	31.19	31.99	30.50	30.99	30.99	348,400
20 May 2024	36.51	37.00	36.51	36.59	36.59	47,700
17 May 2024	36.69	36.94	36.62	36.76	36.76	21,300
16 May 2024	37.64	37.73	37.21	37.31	37.31	31,700
15 May 2024	36.86	37.10	36.54	37.03	37.03	26,700
14 May 2024	36.71	36.98	36.45	36.96	36.96	20,900
13 May 2024	36.63	36.80	36.38	36.38	36.38	33,100
10 May 2024	37.04	37.51	36.71	36.91	36.91	23,300
09 May 2024	37.65	37.65	37.07	37.43	37.43	45,800
08 May 2024	36.20	37.60	36.20	37.39	37.39	304,700
07 May 2024	36.93	37.05	36.72	36.93	36.93	44,700
06 May 2024	36.20	36.44	36.06	36.30	36.30	22,900
03 May 2024	35.47	36.05	35.33	35.76	35.76	30,400
02 May 2024	34.87	35.18	34.48	35.10	35.10	37,000
01 May 2024	34.59	35.35	34.34	34.66	34.66	23,600
30 Apr 2024	35.56	35.56	34.48	34.50	34.50	48,100
29 Apr 2024	36.05	36.40	35.65	36.10	36.10	105,800
26 Apr 2024	35.65	36.24	35.55	36.07	36.07	61,800
25 Apr 2024	34.52	35.07	34.19	34.95	34.95	25,900
24 Apr 2024	35.28	35.43	34.81	35.17	35.17	21,900
23 Apr 2024	35.43	35.70	34.92	35.56	35.56	40,300
22 Apr 2024	34.04	34.69	34.04	34.43	34.43	46,500
19 Apr 2024	34.37	34.51	34.02	34.24	34.24	30,800
18 Apr 2024	34.65	34.92	34.27	34.28	34.28	37,600
17 Apr 2024	35.16	35.20	34.58	34.73	34.73	34,400
16 Apr 2024	35.58	36.40	35.16	35.36	35.36	48,100
15 Apr 2024	36.97	36.97	36.04	36.13	36.13	19,100
12 Apr 2024	37.01	37.24	36.64	36.66	36.66	25,600
11 Apr 2024	37.96	38.00	36.99	37.63	37.63	52,600
10 Apr 2024	38.38	38.69	38.09	38.27	38.27	52,700
09 Apr 2024	39.22	39.22	38.53	38.80	38.80	21,600
08 Apr 2024	39.47	40.25	39.24	39.81	39.81	76,900
05 Apr 2024	38.83	39.42	38.83	39.27	39.27	15,200
04 Apr 2024	39.69	39.73	38.73	38.75	38.75	25,400
03 Apr 2024	38.37	39.06	38.16	38.94	38.94	32,200
02 Apr 2024	39.47	39.47	38.96	39.32	39.32	53,800
01 Apr 2024	39.99	40.18	39.80	40.10	40.10	22,000
28 Mar 2024	39.90	40.63	39.85	40.46	40.46	39,800
27 Mar 2024	39.74	39.90	39.31	39.83	39.83	48,700
26 Mar 2024	39.87	39.88	39.42	39.50	39.50	13,800
25 Mar 2024	39.73	40.29	39.73	39.98	39.98	36,400
22 Mar 2024	39.80	39.80	39.21	39.49	39.49	24,300
21 Mar 2024	40.08	41.20	39.82	40.08	40.08	31,800
20 Mar 2024	39.46	40.19	39.35	40.10	40.10	22,200
19 Mar 2024	39.30	39.76	38.92	39.76	39.76	24,400
18 Mar 2024	39.44	39.63	39.18	39.25	39.25	13,900
15 Mar 2024	39.27	39.39	38.83	38.89	38.89	34,700
14 Mar 2024	40.67	40.67	40.08	40.31	40.31	36,000
13 Mar 2024	40.69	40.96	40.46	40.78	40.78	25,100
12 Mar 2024	40.24	40.49	39.33	40.21	40.21	47,400
11 Mar 2024	41.14	41.31	40.72	41.07	41.07	25,400
08 Mar 2024	41.75	41.98	41.22	41.41	41.41	25,200
07 Mar 2024	41.51	41.74	41.18	41.55	41.55	19,300
06 Mar 2024	40.69	41.20	40.41	41.01	41.01	20,400
05 Mar 2024	39.98	40.27	39.71	39.98	39.98	34,100
04 Mar 2024	40.01	40.51	40.00	40.21	40.21	30,100
01 Mar 2024	39.80	40.40	39.33	40.30	40.30	33,000
29 Feb 2024	39.69	39.77	39.28	39.57	39.57	29,300
28 Feb 2024	38.65	38.93	38.60	38.85	38.85	20,600
27 Feb 2024	38.79	38.98	38.52	38.82	38.82	20,200
26 Feb 2024	38.58	38.72	38.12	38.49	38.49	27,900
23 Feb 2024	38.59	39.07	38.28	38.54	38.54	19,700
22 Feb 2024	38.02	38.42	37.72	38.29	38.29	31,600
21 Feb 2024	37.28	37.74	36.96	37.19	37.19	27,900
20 Feb 2024	37.66	38.01	36.92	37.20	37.20	38,400
16 Feb 2024	37.26	37.78	37.00	37.66	37.66	25,900
15 Feb 2024	37.11	37.54	36.96	37.50	37.50	47,400
14 Feb 2024	35.13	36.09	35.13	36.08	36.08	47,900
13 Feb 2024	35.00	35.19	33.85	34.18	34.18	111,300
12 Feb 2024	38.93	39.45	38.81	39.21	39.21	61,000
09 Feb 2024	38.91	39.17	38.65	38.93	38.93	30,100
08 Feb 2024	38.33	38.70	38.08	38.65	38.65	28,100
07 Feb 2024	38.18	38.63	37.30	38.55	38.55	45,500
06 Feb 2024	38.78	39.22	38.71	39.01	39.01	27,200
05 Feb 2024	38.40	38.69	37.77	38.46	38.46	78,500
02 Feb 2024	38.34	38.73	37.91	38.65	38.65	68,700
01 Feb 2024	37.62	38.02	37.27	37.89	37.89	92,000
31 Jan 2024	38.31	38.42	37.43	37.56	37.56	24,300
30 Jan 2024	38.17	38.21	37.82	37.94	37.94	20,100
29 Jan 2024	37.73	38.52	37.55	38.37	38.37	70,700
26 Jan 2024	36.23	36.89	36.10	36.73	36.73	33,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,012.10+1.60(+0.02%)

AUD/USD0.6670-0.0003(-0.04%)

ASX 2007,769.40-0.30(-0.00%)

OIL81.70+0.13(+0.16%)

GOLD2,354.40+7.50(+0.32%)

Bitcoin AUD99,180.98+1,631.01(+1.67%)

James Hardie Industries plc (JHX)

ALL ORDS
8,012.10
+1.60(+0.02%)

AUD/USD
0.6670
-0.0003(-0.04%)

ASX 200
7,769.40
-0.30(-0.00%)

OIL
81.70
+0.13(+0.16%)

GOLD
2,354.40
+7.50(+0.32%)

Bitcoin AUD
99,180.98
+1,631.01(+1.67%)