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 |
| Mar 02, 2023 | $20.41 | $20.70 | $20.40 | $20.63 | 68 687 |
| Mar 01, 2023 | $20.98 | $21.36 | $20.87 | $20.89 | 73 457 |
| Feb 28, 2023 | $20.80 | $21.14 | $20.79 | $20.86 | 102 705 |
| Feb 27, 2023 | $20.91 | $20.97 | $20.65 | $20.73 | 63 508 |
| Feb 24, 2023 | $20.93 | $20.96 | $20.77 | $20.93 | 48 267 |
| Feb 23, 2023 | $21.09 | $21.25 | $20.81 | $21.14 | 72 393 |
| Feb 22, 2023 | $21.67 | $21.67 | $20.74 | $20.86 | 290 974 |
| Feb 21, 2023 | $22.23 | $22.35 | $21.97 | $21.97 | 456 828 |
| Feb 17, 2023 | $22.56 | $22.61 | $22.30 | $22.44 | 373 700 |
| Feb 16, 2023 | $22.01 | $23.31 | $21.74 | $22.64 | 358 177 |
| Feb 15, 2023 | $20.82 | $21.39 | $20.82 | $21.37 | 41 981 |
| Feb 14, 2023 | $21.21 | $21.31 | $20.63 | $20.83 | 125 647 |
| Feb 13, 2023 | $22.24 | $22.58 | $22.24 | $22.46 | 48 290 |
| Feb 10, 2023 | $22.28 | $22.73 | $22.11 | $22.34 | 31 371 |
| Feb 09, 2023 | $23.20 | $23.20 | $22.53 | $22.62 | 41 382 |
| Feb 08, 2023 | $22.99 | $23.03 | $22.68 | $22.77 | 37 032 |
| Feb 07, 2023 | $23.16 | $23.57 | $23.03 | $23.54 | 46 501 |
| Feb 06, 2023 | $23.49 | $23.49 | $23.12 | $23.19 | 40 231 |
| Feb 03, 2023 | $23.97 | $24.25 | $23.76 | $23.86 | 32 506 |
| Feb 02, 2023 | $24.63 | $24.63 | $24.24 | $24.42 | 64 119 |
| Feb 01, 2023 | $22.86 | $24.10 | $22.79 | $23.90 | 121 393 |
| Jan 31, 2023 | $21.96 | $22.48 | $21.93 | $22.47 | 49 727 |
| Jan 30, 2023 | $22.22 | $22.37 | $21.90 | $22.00 | 130 244 |
| Jan 27, 2023 | $22.34 | $22.68 | $22.33 | $22.58 | 53 457 |
| Jan 26, 2023 | $22.47 | $22.57 | $22.12 | $22.57 | 46 654 |
