NYSE:JHX
James Hardie Industries plc Stock Price (Quote)
$36.91
-0.520 (-1.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.04 | $38.69 | Friday, 10th May 2024 JHX stock ended at $36.91. This is 1.39% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.18% from a day low at $36.71 to a day high of $37.51. |
| 90 days | $33.88 | $41.98 | |
| 52 weeks | $22.53 | $41.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 06, 2023 | $21.68 | $21.54 | $21.21 | $21.42 | 39 790 |
| Apr 05, 2023 | $21.53 | $21.85 | $21.32 | $21.81 | 168 652 |
| Apr 04, 2023 | $21.67 | $21.67 | $21.36 | $21.48 | 49 990 |
| Apr 03, 2023 | $21.50 | $21.65 | $21.36 | $21.59 | 40 586 |
| Mar 31, 2023 | $21.64 | $21.71 | $21.50 | $21.65 | 77 247 |
| Mar 30, 2023 | $21.98 | $21.98 | $21.61 | $21.78 | 78 601 |
| Mar 29, 2023 | $21.74 | $22.09 | $21.66 | $22.07 | 55 191 |
| Mar 28, 2023 | $21.04 | $21.45 | $21.05 | $21.36 | 83 554 |
| Mar 27, 2023 | $21.12 | $21.23 | $21.04 | $21.19 | 46 923 |
| Mar 24, 2023 | $20.78 | $21.03 | $20.59 | $21.03 | 38 889 |
| Mar 23, 2023 | $20.86 | $21.06 | $20.61 | $20.74 | 38 477 |
| Mar 22, 2023 | $20.71 | $21.20 | $20.62 | $20.68 | 71 959 |
| Mar 21, 2023 | $20.60 | $20.75 | $20.36 | $20.60 | 79 944 |
| Mar 20, 2023 | $20.23 | $20.35 | $20.14 | $20.26 | 66 157 |
| Mar 17, 2023 | $20.14 | $20.24 | $19.95 | $20.02 | 84 833 |
| Mar 16, 2023 | $20.00 | $20.55 | $20.00 | $20.50 | 75 575 |
| Mar 15, 2023 | $20.19 | $20.34 | $19.85 | $20.04 | 90 022 |
| Mar 14, 2023 | $20.84 | $20.84 | $20.55 | $20.73 | 78 667 |
| Mar 13, 2023 | $20.00 | $20.52 | $19.72 | $20.20 | 107 778 |
| Mar 10, 2023 | $20.72 | $20.81 | $20.16 | $20.23 | 74 152 |
| Mar 09, 2023 | $20.99 | $21.08 | $20.50 | $20.51 | 52 260 |
| Mar 08, 2023 | $20.75 | $20.95 | $20.73 | $20.94 | 45 889 |
| Mar 07, 2023 | $21.12 | $21.12 | $20.54 | $20.58 | 47 933 |
| Mar 06, 2023 | $21.17 | $21.26 | $20.98 | $21.15 | 73 205 |
| Mar 03, 2023 | $20.75 | $21.03 | $20.68 | $20.97 | 76 274 |
