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 |
| Jul 27, 2022 | $23.55 | $23.99 | $23.17 | $23.94 | 41 607 |
| Jul 26, 2022 | $24.01 | $24.07 | $23.76 | $23.84 | 77 876 |
| Jul 25, 2022 | $24.39 | $24.68 | $24.06 | $24.58 | 88 764 |
| Jul 22, 2022 | $24.41 | $24.41 | $23.83 | $24.09 | 70 638 |
| Jul 21, 2022 | $24.00 | $24.17 | $23.77 | $24.15 | 47 695 |
| Jul 20, 2022 | $23.76 | $24.05 | $23.51 | $23.82 | 102 826 |
| Jul 19, 2022 | $22.91 | $23.63 | $22.91 | $23.42 | 153 725 |
| Jul 18, 2022 | $23.52 | $23.87 | $23.36 | $23.51 | 99 071 |
| Jul 15, 2022 | $23.14 | $23.62 | $22.81 | $23.13 | 62 470 |
| Jul 14, 2022 | $23.69 | $23.69 | $22.89 | $23.21 | 89 215 |
| Jul 13, 2022 | $23.19 | $24.01 | $23.17 | $23.68 | 76 481 |
| Jul 12, 2022 | $23.67 | $24.30 | $23.48 | $23.63 | 206 648 |
| Jul 11, 2022 | $23.78 | $24.25 | $23.42 | $24.05 | 178 781 |
| Jul 08, 2022 | $23.92 | $24.50 | $23.64 | $24.41 | 94 333 |
| Jul 07, 2022 | $23.52 | $23.94 | $23.49 | $23.82 | 90 228 |
| Jul 06, 2022 | $23.33 | $24.00 | $22.98 | $23.97 | 294 737 |
| Jul 05, 2022 | $22.37 | $22.89 | $22.15 | $22.88 | 117 814 |
| Jul 01, 2022 | $22.14 | $22.57 | $21.80 | $22.54 | 95 738 |
| Jun 30, 2022 | $21.77 | $22.11 | $21.42 | $21.94 | 69 145 |
| Jun 29, 2022 | $22.01 | $22.02 | $21.58 | $21.70 | 114 273 |
| Jun 28, 2022 | $22.68 | $22.78 | $22.10 | $22.34 | 185 630 |
| Jun 27, 2022 | $22.76 | $22.98 | $22.57 | $22.76 | 90 151 |
| Jun 24, 2022 | $22.20 | $22.79 | $22.18 | $22.73 | 114 027 |
| Jun 23, 2022 | $21.27 | $21.53 | $21.08 | $21.47 | 127 778 |
| Jun 22, 2022 | $20.70 | $21.04 | $20.63 | $20.71 | 161 205 |
