NYSE:JHX
James Hardie Industries plc Stock Price (Quote)
$36.07
+1.12 (+3.20%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.04 | $40.63 | Friday, 26th Apr 2024 JHX stock ended at $36.07. This is 3.20% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.94% from a day low at $35.55 to a day high of $36.24. |
| 90 days | $33.88 | $41.98 | |
| 52 weeks | $22.03 | $41.98 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $25.88 | $25.86 | $25.63 | $25.68 | 45 478 |
| Jun 02, 2023 | $25.49 | $25.98 | $25.41 | $25.80 | 81 087 |
| Jun 01, 2023 | $24.74 | $25.49 | $24.61 | $25.49 | 48 127 |
| May 31, 2023 | $24.67 | $24.67 | $24.40 | $24.60 | 26 928 |
| May 30, 2023 | $24.91 | $24.93 | $24.63 | $24.87 | 26 488 |
| May 26, 2023 | $24.92 | $25.02 | $24.69 | $24.88 | 25 194 |
| May 25, 2023 | $24.72 | $24.93 | $24.60 | $24.86 | 34 378 |
| May 24, 2023 | $24.54 | $24.38 | $24.21 | $24.30 | 19 216 |
| May 23, 2023 | $24.79 | $24.95 | $24.61 | $24.66 | 21 002 |
| May 22, 2023 | $24.87 | $25.01 | $24.83 | $25.00 | 83 742 |
| May 19, 2023 | $25.05 | $25.11 | $24.44 | $24.65 | 245 066 |
| May 18, 2023 | $24.72 | $24.99 | $24.75 | $24.94 | 23 441 |
| May 17, 2023 | $24.87 | $24.92 | $24.43 | $24.85 | 162 259 |
| May 16, 2023 | $24.02 | $24.79 | $24.02 | $24.46 | 79 441 |
| May 15, 2023 | $22.68 | $22.90 | $22.56 | $22.86 | 34 422 |
| May 12, 2023 | $22.77 | $22.78 | $22.53 | $22.65 | 21 888 |
| May 11, 2023 | $23.14 | $23.15 | $22.62 | $22.84 | 115 257 |
| May 10, 2023 | $23.47 | $23.52 | $23.00 | $23.24 | 26 023 |
| May 09, 2023 | $23.15 | $23.44 | $23.19 | $23.30 | 27 508 |
| May 08, 2023 | $23.35 | $23.44 | $23.27 | $23.37 | 14 206 |
| May 05, 2023 | $23.13 | $23.26 | $22.88 | $23.22 | 31 470 |
| May 04, 2023 | $22.58 | $22.83 | $22.46 | $22.73 | 27 350 |
| May 03, 2023 | $22.29 | $22.47 | $22.14 | $22.24 | 34 595 |
| May 02, 2023 | $22.71 | $22.49 | $22.17 | $22.34 | 20 944 |
| May 01, 2023 | $22.50 | $22.71 | $22.41 | $22.64 | 25 405 |
