James Hardie Industries plc (JHX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.07

+1.12

(+3.20%)

At close: 04:00PM EDT

36.07

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	35.65	36.24	35.55	36.07	36.07	61,800
Apr 25, 2024	34.52	35.07	34.19	34.95	34.95	25,900
Apr 24, 2024	35.28	35.43	34.81	35.17	35.17	21,900
Apr 23, 2024	35.43	35.70	34.92	35.56	35.56	40,300
Apr 22, 2024	34.04	34.69	34.04	34.43	34.43	46,500
Apr 19, 2024	34.37	34.51	34.02	34.24	34.24	30,800
Apr 18, 2024	34.65	34.92	34.27	34.28	34.28	37,600
Apr 17, 2024	35.16	35.20	34.58	34.73	34.73	34,400
Apr 16, 2024	35.58	36.40	35.16	35.36	35.36	48,100
Apr 15, 2024	36.97	36.97	36.04	36.13	36.13	19,100
Apr 12, 2024	37.01	37.24	36.64	36.66	36.66	25,600
Apr 11, 2024	37.96	38.00	36.99	37.63	37.63	52,600
Apr 10, 2024	38.38	38.69	38.09	38.27	38.27	52,700
Apr 09, 2024	39.22	39.22	38.53	38.80	38.80	21,600
Apr 08, 2024	39.47	40.25	39.24	39.81	39.81	76,900
Apr 05, 2024	38.83	39.42	38.83	39.27	39.27	15,200
Apr 04, 2024	39.69	39.73	38.73	38.75	38.75	25,400
Apr 03, 2024	38.37	39.06	38.16	38.94	38.94	32,200
Apr 02, 2024	39.47	39.47	38.96	39.32	39.32	53,800
Apr 01, 2024	39.99	40.18	39.80	40.10	40.10	22,000
Mar 28, 2024	39.90	40.63	39.85	40.46	40.46	39,800
Mar 27, 2024	39.74	39.90	39.31	39.83	39.83	48,700
Mar 26, 2024	39.87	39.88	39.42	39.50	39.50	13,800
Mar 25, 2024	39.73	40.29	39.73	39.98	39.98	36,400
Mar 22, 2024	39.80	39.80	39.21	39.49	39.49	24,300
Mar 21, 2024	40.08	41.20	39.82	40.08	40.08	31,800
Mar 20, 2024	39.46	40.19	39.35	40.10	40.10	22,200
Mar 19, 2024	39.30	39.76	38.92	39.76	39.76	24,400
Mar 18, 2024	39.44	39.63	39.18	39.25	39.25	13,900
Mar 15, 2024	39.27	39.39	38.83	38.89	38.89	34,700
Mar 14, 2024	40.67	40.67	40.08	40.31	40.31	36,000
Mar 13, 2024	40.69	40.96	40.46	40.78	40.78	25,100
Mar 12, 2024	40.24	40.49	39.33	40.21	40.21	47,400
Mar 11, 2024	41.14	41.31	40.72	41.07	41.07	25,400
Mar 08, 2024	41.75	41.98	41.22	41.41	41.41	25,200
Mar 07, 2024	41.51	41.74	41.18	41.55	41.55	19,300
Mar 06, 2024	40.69	41.20	40.41	41.01	41.01	20,400
Mar 05, 2024	39.98	40.27	39.71	39.98	39.98	34,100
Mar 04, 2024	40.01	40.51	40.00	40.21	40.21	30,100
Mar 01, 2024	39.80	40.40	39.33	40.30	40.30	33,000
Feb 29, 2024	39.69	39.77	39.28	39.57	39.57	29,300
Feb 28, 2024	38.65	38.93	38.60	38.85	38.85	20,600
Feb 27, 2024	38.79	38.98	38.52	38.82	38.82	20,200
Feb 26, 2024	38.58	38.72	38.12	38.49	38.49	27,900
Feb 23, 2024	38.59	39.07	38.28	38.54	38.54	19,700
Feb 22, 2024	38.02	38.42	37.72	38.29	38.29	31,600
Feb 21, 2024	37.28	37.74	36.96	37.19	37.19	27,900
Feb 20, 2024	37.66	38.01	36.92	37.20	37.20	38,400
Feb 16, 2024	37.26	37.78	37.00	37.66	37.66	25,900
Feb 15, 2024	37.11	37.54	36.96	37.50	37.50	47,400
Feb 14, 2024	35.13	36.09	35.13	36.08	36.08	47,900
Feb 13, 2024	35.00	35.19	33.85	34.18	34.18	111,300
Feb 12, 2024	38.93	39.45	38.81	39.21	39.21	61,000
Feb 09, 2024	38.91	39.17	38.65	38.93	38.93	30,100
Feb 08, 2024	38.33	38.70	38.08	38.65	38.65	28,100
Feb 07, 2024	38.18	38.63	37.30	38.55	38.55	45,500
Feb 06, 2024	38.78	39.22	38.71	39.01	39.01	27,200
Feb 05, 2024	38.40	38.69	37.77	38.46	38.46	78,500
Feb 02, 2024	38.34	38.73	37.91	38.65	38.65	68,700
Feb 01, 2024	37.62	38.02	37.27	37.89	37.89	92,000
Jan 31, 2024	38.31	38.42	37.43	37.56	37.56	24,300
Jan 30, 2024	38.17	38.21	37.82	37.94	37.94	20,100
Jan 29, 2024	37.73	38.52	37.55	38.37	38.37	70,700
Jan 26, 2024	36.23	36.89	36.10	36.73	36.73	33,500
Jan 25, 2024	36.36	36.60	36.12	36.56	36.56	225,900
Jan 24, 2024	37.00	37.27	35.46	35.83	35.83	428,100
Jan 23, 2024	37.85	37.91	37.08	37.30	37.30	53,300
Jan 22, 2024	38.14	38.25	37.92	38.21	38.21	15,300
Jan 19, 2024	37.43	37.89	37.08	37.72	37.72	26,700
Jan 18, 2024	36.76	37.28	36.69	37.18	37.18	42,200
Jan 17, 2024	36.50	36.98	36.29	36.68	36.68	38,100
Jan 16, 2024	36.90	37.15	36.65	37.08	37.08	23,500
Jan 12, 2024	37.92	38.40	37.02	37.46	37.46	24,300
Jan 11, 2024	37.34	37.38	36.63	37.26	37.26	90,600
Jan 10, 2024	36.69	37.48	36.60	37.00	37.00	67,700
Jan 09, 2024	36.59	36.80	36.21	36.58	36.58	47,300
Jan 08, 2024	36.22	36.95	36.22	36.82	36.82	36,100
Jan 05, 2024	36.32	37.04	35.55	36.56	36.56	35,000
Jan 04, 2024	36.54	37.59	36.54	36.76	36.76	36,300
Jan 03, 2024	37.30	38.25	36.45	36.74	36.74	75,300
Jan 02, 2024	38.54	39.00	38.19	38.28	38.28	131,700
Dec 29, 2023	38.75	39.01	38.47	38.67	38.67	84,500
Dec 28, 2023	38.27	38.54	38.12	38.39	38.39	43,000
Dec 27, 2023	38.46	38.64	38.25	38.40	38.40	75,900
Dec 26, 2023	38.05	38.25	37.76	38.06	38.06	52,800
Dec 22, 2023	37.82	37.88	36.85	37.78	37.78	45,700
Dec 21, 2023	36.96	37.62	36.77	37.62	37.62	78,400
Dec 20, 2023	36.74	36.82	35.97	35.97	35.97	55,100
Dec 19, 2023	35.72	36.53	34.80	35.64	35.64	77,800
Dec 18, 2023	34.81	35.09	34.29	34.97	34.97	44,700
Dec 15, 2023	34.98	35.01	34.39	34.66	34.66	26,400
Dec 14, 2023	34.83	35.72	34.14	35.58	35.58	65,800
Dec 13, 2023	32.93	33.94	32.64	33.77	33.77	35,900
Dec 12, 2023	32.80	32.80	32.40	32.61	32.61	28,700
Dec 11, 2023	32.62	32.89	32.49	32.72	32.72	44,500
Dec 08, 2023	32.29	32.87	32.11	32.86	32.86	35,100
Dec 07, 2023	33.03	33.03	32.38	32.91	32.91	20,700
Dec 06, 2023	33.17	33.24	32.70	32.71	32.71	17,100
Dec 05, 2023	32.69	32.84	32.43	32.63	32.63	28,000
Dec 04, 2023	32.70	32.99	32.65	32.86	32.86	33,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,202.62-1,325.63(-1.51%)

James Hardie Industries plc (JHX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,202.62
-1,325.63(-1.51%)