James Hardie Industries plc (JHX) NYSE

Currency In USD

AD
AD

JHX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 11, 202629.2528.4328.4329.2528.3111.94M
November 10, 202629.5129.0529.0529.828.68101.87M
November 09, 202629.129.9429.9430.4528.6435.2M
November 06, 202626.8227.8527.8528.312612.03M
November 05, 202629.4728.6628.6629.7228.2212.42M
November 04, 202628.2129.5229.5229.5627.9112.7M
November 03, 202627.4427.2627.2627.8627.189.89M
November 02, 202627.6527.8127.8128.2627.657.24M
October 30, 202627.1427.2427.2427.3326.857.34M
October 29, 202626.2226.9426.9427.3826.069.23M
October 28, 202626.4926.0626.0626.5925.95.73M
October 27, 202626.1326.3226.3226.4625.869.46M
October 26, 202626.0826.0226.0226.3825.94.02M
October 23, 202626.4626.1526.1526.6625.935.59M
October 22, 202626.1226.5426.5426.926.1210.69M
October 21, 202626.4426.326.326.5526.027.87M
October 20, 202625.7526.4526.4526.5825.716.74M
October 19, 202625.9525.5525.552625.516.43M
October 16, 202626.1325.8225.8226.5225.557.12M
October 15, 202624.8525.925.926.0424.858.92M
October 14, 202624.3524.5824.5824.723.748.81M
October 13, 202624.7924.6724.6725.0924.425.68M
October 12, 202624.9824.7624.7625.2724.755.1M
October 09, 202625.2125.1225.1225.2624.565.55M
October 08, 202623.9225.1525.1525.1923.927.26M
October 07, 202625.1324.6124.6125.1324.449.43M
October 06, 202625.4225.5325.5325.8725.247.33M
October 05, 202624.8525.225.225.4124.695.99M
October 02, 202625.524.9924.9925.6424.956.28M
October 01, 202624.7725.225.225.3524.516.7M
September 30, 202625.2825.3125.3125.7825.228.75M
September 29, 202625.425.125.125.8424.6210.92M
September 28, 202625.2925.3925.3926.1525.1414.99M
September 25, 202626.3526.126.126.3925.78.15M
September 24, 202626.6826.126.126.8125.6712.02M
September 23, 202626.9826.8526.8527.4426.6610.56M
September 22, 202626.6427.3427.3427.3826.5914.25M
September 21, 202626.326.6526.6526.7525.5515.77M
September 18, 202625.8925.8225.8226.0725.3371.11M
September 17, 202627.4725.9125.9127.5725.8815.24M
September 16, 202626.8426.8426.8428.0226.4517.66M
September 15, 202627.7527.0627.062826.5512.29M
September 11, 202628.428.4728.4728.7727.999.65M
September 10, 202628.2928.1928.1928.8228.18.55M
September 09, 202629.3828.9128.9129.7228.847.34M
September 08, 202631.2529.8629.8631.4329.7412.53M
September 04, 202629.5130.3930.3930.4329.418.23M
September 03, 202628.9429.6329.6329.6428.665.72M
September 02, 202628.5428.4628.4628.8728.166.68M
September 01, 202629.2928.5728.5729.4728.387.54M
August 31, 202629.7529.7129.7129.9229.4318.58M
August 28, 202630.0129.9329.9330.1129.493.57M
August 27, 202629.729.7729.7730.3229.73.72M
August 26, 202630.4430.1530.1530.5230.023.01M
August 25, 202630.7830.3430.3430.8230.253.33M
August 24, 202630.530.230.230.5329.864.56M
August 21, 20263130.4330.4331.0330.095.22M
August 20, 202629.8130.0330.0330.3329.584.04M
August 19, 20263030.230.230.5129.865.25M
August 18, 202630.2429.2929.2930.4129.285.63M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved