NYSE:JHX
James Hardie Industries plc Stock Price (Quote)
$37.43
+0.0400 (+0.107%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.04 | $39.22 | Thursday, 9th May 2024 JHX stock ended at $37.43. This is 0.107% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.56% from a day low at $37.07 to a day high of $37.65. |
| 90 days | $33.88 | $41.98 | |
| 52 weeks | $22.53 | $41.98 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $22.22 | $22.30 | $22.03 | $22.26 | 30 367 |
| Apr 27, 2023 | $21.95 | $22.38 | $21.88 | $22.38 | 55 206 |
| Apr 26, 2023 | $21.91 | $22.15 | $21.84 | $21.96 | 27 432 |
| Apr 25, 2023 | $22.05 | $22.11 | $21.76 | $21.79 | 31 886 |
| Apr 24, 2023 | $22.37 | $22.50 | $22.14 | $22.32 | 23 131 |
| Apr 21, 2023 | $22.75 | $22.75 | $22.41 | $22.63 | 23 756 |
| Apr 20, 2023 | $22.21 | $22.88 | $22.21 | $22.68 | 43 358 |
| Apr 19, 2023 | $22.24 | $22.38 | $22.12 | $22.31 | 33 635 |
| Apr 18, 2023 | $22.80 | $22.84 | $22.62 | $22.83 | 19 835 |
| Apr 17, 2023 | $22.63 | $22.77 | $22.61 | $22.72 | 29 623 |
| Apr 14, 2023 | $22.62 | $22.66 | $22.22 | $22.40 | 30 388 |
| Apr 13, 2023 | $22.36 | $22.65 | $22.37 | $22.63 | 32 586 |
| Apr 12, 2023 | $21.94 | $22.16 | $21.84 | $21.99 | 41 310 |
| Apr 11, 2023 | $21.66 | $21.82 | $21.55 | $21.74 | 67 279 |
| Apr 10, 2023 | $21.60 | $21.62 | $21.14 | $21.52 | 52 656 |
| Apr 06, 2023 | $21.68 | $21.54 | $21.21 | $21.42 | 39 790 |
