tiprankstipranks
Trending News
More News >
James Hardie Industries PLC (JHX)
NYSE:JHX
US Market
Advertisement

James Hardie Industries PLC (JHX) Historical Prices

Compare
43 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 19, 2025
19.23
19.45
18.96
19.27
19.27
-0.10%
9,911,960
Sep 18, 2025
19.27
19.50
19.18
19.29
19.29
+0.68%
5,173,844
Sep 17, 2025
19.53
19.92
19.09
19.16
19.16
-2.24%
7,446,834
Sep 16, 2025
20.07
20.16
19.56
19.60
19.60
-2.68%
4,384,323
Sep 15, 2025
20.14
20.27
19.92
20.14
20.14
+0.75%
5,471,205
Sep 12, 2025
20.00
20.11
19.77
19.99
19.99
-0.10%
4,220,601
Sep 11, 2025
19.80
20.14
19.42
20.01
20.01
+1.16%
7,060,775
Sep 10, 2025
19.53
19.82
19.42
19.78
19.78
+1.64%
4,893,070
Sep 09, 2025
20.09
20.09
19.46
19.46
19.46
-3.52%
5,018,936
Sep 08, 2025
20.13
20.29
19.89
20.17
20.17
-0.25%
5,123,233
Sep 05, 2025
20.02
20.32
19.74
20.22
20.22
+3.48%
8,488,140
Sep 04, 2025
19.45
19.57
19.22
19.54
19.54
+0.72%
7,576,451
Sep 03, 2025
19.55
19.64
19.18
19.40
19.40
-1.22%
6,587,062
Sep 02, 2025
19.78
19.82
19.50
19.64
19.64
-2.43%
8,818,192
Aug 29, 2025
20.50
20.67
20.08
20.13
20.13
-2.23%
10,047,790
Aug 28, 2025
20.59
20.95
20.40
20.59
20.59
+1.08%
10,433,880
Aug 27, 2025
20.03
20.60
19.97
20.37
20.37
+1.34%
7,551,406
Aug 26, 2025
19.83
20.25
19.70
20.10
20.10
+1.46%
7,754,890
Aug 25, 2025
20.53
20.63
19.62
19.81
19.81
-3.41%
10,658,750
Aug 22, 2025
19.76
20.78
19.42
20.51
20.51
+3.69%
21,579,840
Aug 21, 2025
18.52
19.85
18.32
19.78
19.78
+6.12%
32,866,191
Aug 20, 2025
19.90
20.50
17.91
18.64
18.64
-34.44%
71,251,484
Aug 19, 2025
28.76
28.90
28.19
28.43
28.43
-1.63%
10,319,620
Aug 18, 2025
29.61
29.64
28.88
28.90
28.90
-0.38%
6,526,382
Aug 15, 2025
29.64
29.78
28.79
29.01
29.01
-0.89%
3,857,931
Aug 14, 2025
29.33
29.64
29.16
29.27
29.27
-1.31%
3,558,839
Aug 13, 2025
28.72
29.83
28.72
29.66
29.66
+3.49%
4,647,272
Aug 12, 2025
28.30
28.86
28.04
28.66
28.66
+2.28%
3,891,104
Aug 11, 2025
28.15
28.43
27.81
28.02
28.02
-0.67%
4,338,317
Aug 08, 2025
28.26
28.39
27.90
28.21
28.21
+1.80%
4,145,691
Aug 07, 2025
28.12
28.22
27.60
27.71
27.71
-0.04%
4,229,621
Aug 06, 2025
28.03
28.25
27.61
27.72
27.72
+1.06%
3,834,602
Aug 05, 2025
26.60
27.46
26.53
27.43
27.43
+4.18%
5,195,643
Aug 04, 2025
26.01
26.46
25.87
26.33
26.33
+1.74%
4,433,966
Aug 01, 2025
25.73
26.27
25.51
25.88
25.88
-0.23%
3,281,763
Jul 31, 2025
26.50
26.79
25.82
25.94
25.94
-3.71%
4,717,201
Jul 30, 2025
27.33
27.44
26.77
26.94
26.94
-1.32%
4,413,887
Jul 29, 2025
27.27
27.60
27.17
27.30
27.30
+1.11%
2,817,428
Jul 28, 2025
26.94
27.18
26.72
27.00
27.00
+0.22%
2,918,780
Jul 25, 2025
27.28
27.35
26.92
26.94
26.94
-1.43%
3,375,076
Jul 24, 2025
27.52
27.59
27.06
27.33
27.33
-0.62%
4,069,114
Jul 23, 2025
27.77
27.89
27.41
27.50
27.50
+1.14%
4,123,116
Jul 22, 2025
26.15
27.35
25.97
27.19
27.19
+3.58%
5,163,114
Jul 21, 2025
26.50
26.72
26.12
26.25
26.25
-0.04%
3,766,435
Jul 18, 2025
26.51
26.89
26.17
26.26
26.26
-1.13%
2,903,305
Jul 17, 2025
26.71
26.73
26.30
26.56
26.56
-0.34%
5,288,382
Jul 16, 2025
26.15
26.70
25.71
26.65
26.65
+1.95%
7,741,830
Jul 15, 2025
26.97
26.97
25.99
26.14
26.14
-2.02%
3,170,418
Jul 14, 2025
27.32
27.47
26.60
26.68
26.68
-3.02%
7,129,162
Jul 11, 2025
27.90
28.13
27.32
27.51
27.51
-2.69%
5,490,905
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis