James Hardie Industries plc (JHX) NYSE

20.22

+0.68(+3.48%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.9220.2220.2220.3219.748.49M
September 04, 202519.4519.5419.5419.5719.227.58M
September 03, 202519.5519.419.419.6419.186.59M
September 02, 202519.7819.6419.6419.8219.58.82M
August 29, 202520.520.1320.1320.6720.0810.05M
August 28, 202520.5920.5920.5920.9520.410.43M
August 27, 202520.0320.3720.3720.619.977.55M
August 26, 202519.8320.120.120.2519.77.75M
August 25, 202520.5319.8119.8120.6319.6210.66M
August 22, 202519.7620.5120.5120.7819.4221.58M
August 21, 202518.5219.7819.7819.8518.3232.87M
August 20, 202519.918.6418.6420.517.9171.25M
August 19, 202528.7628.4328.4328.928.1910.32M
August 18, 202529.6128.928.929.6428.886.53M
August 15, 202529.6429.0129.0129.7828.793.86M
August 14, 202529.3329.2729.2729.6429.163.56M
August 13, 202528.7229.6629.6629.8328.724.65M
August 12, 202528.328.6628.6628.8628.043.89M
August 11, 202528.1528.0228.0228.4327.814.34M
August 08, 202528.2628.2128.2128.3927.94.15M
August 07, 202528.1227.7127.7128.2227.64.23M
August 06, 202528.0327.7227.7228.2527.613.83M
August 05, 202526.627.4327.4327.4626.535.2M
August 04, 202526.0126.3326.3326.4625.874.43M
August 01, 202525.7325.8825.8826.2725.513.28M
July 31, 202526.525.9425.9426.7925.824.72M
July 30, 202527.3326.9426.9427.4426.774.41M
July 29, 202527.2727.327.327.627.172.82M
July 28, 202526.94272727.1826.722.92M
July 25, 202527.2826.9426.9427.3526.923.38M
July 24, 202527.5227.3327.3327.5927.064.07M
July 23, 202527.7727.527.527.8927.414.12M
July 22, 202526.1527.1927.1927.3525.975.16M
July 21, 202526.526.2526.2526.7226.123.77M
July 18, 202526.5126.2626.2626.8926.172.9M
July 17, 202526.7126.5626.5626.7326.35.29M
July 16, 202526.1526.6526.6526.725.717.74M
July 15, 202526.9726.1426.1426.9725.993.17M
July 14, 202527.3226.6826.6827.4726.67.13M
July 11, 202527.927.5127.5128.1327.325.49M
July 10, 202527.8928.2728.2728.7127.7712.53M
July 09, 202527.8627.7827.7828.1427.78.66M
July 08, 202528.1928.0828.0828.622810.38M
July 07, 202528.3527.927.928.727.5213.21M
July 03, 202528.3628.7728.7728.8927.9812.29M
July 02, 202528.2128.3528.3529.0828.1613.85M
July 01, 202526.9528.0828.0828.2926.519.85M
June 30, 202527.126.8926.8927.1726.3716.61M
June 27, 202525.9727.5927.5927.6225.8512.32M
June 26, 202525.6325.7725.7726.225.365.5M
June 25, 202525.0825.625.625.7524.877.77M
June 24, 202524.8224.6324.6325.224.476.07M
June 23, 202523.7924.5224.5224.5623.565.71M
June 20, 20252423.9623.9624.3223.865.27M
June 18, 202524.424.2824.2824.9124.215M
June 17, 202525.4225.0725.0725.6724.984.37M
June 16, 202526.1925.825.826.5425.623.22M
June 13, 202526.4326.2726.2726.5425.94.15M
June 12, 202526.5726.9926.9927.2226.433.93M
June 11, 202527.3527.1827.1827.6627.083.6M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved