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 |
| Sep 21, 2023 | $26.83 | $27.34 | $26.23 | $26.30 | 45 733 |
| Sep 20, 2023 | $27.47 | $27.61 | $27.24 | $27.35 | 27 125 |
| Sep 19, 2023 | $27.30 | $27.49 | $27.07 | $27.34 | 51 238 |
| Sep 18, 2023 | $28.00 | $28.00 | $27.37 | $27.52 | 36 076 |
| Sep 15, 2023 | $28.59 | $28.67 | $28.18 | $28.34 | 46 087 |
| Sep 14, 2023 | $28.68 | $28.99 | $28.54 | $28.99 | 34 648 |
| Sep 13, 2023 | $28.74 | $28.65 | $28.42 | $28.54 | 20 884 |
| Sep 12, 2023 | $29.35 | $29.71 | $29.12 | $29.15 | 24 142 |
| Sep 11, 2023 | $29.80 | $29.81 | $29.60 | $29.78 | 32 858 |
| Sep 08, 2023 | $29.49 | $29.66 | $29.35 | $29.51 | 36 999 |
| Sep 07, 2023 | $29.14 | $29.37 | $28.91 | $29.25 | 35 023 |
| Sep 06, 2023 | $29.42 | $29.42 | $29.19 | $29.40 | 31 310 |
| Sep 05, 2023 | $30.42 | $30.41 | $29.55 | $29.58 | 54 015 |
| Sep 01, 2023 | $30.54 | $30.66 | $30.15 | $30.52 | 40 612 |
| Aug 31, 2023 | $30.21 | $30.32 | $29.95 | $30.18 | 32 802 |
| Aug 30, 2023 | $29.83 | $29.97 | $29.82 | $29.88 | 13 178 |
| Aug 29, 2023 | $29.07 | $29.72 | $29.25 | $29.72 | 24 156 |
| Aug 28, 2023 | $28.81 | $29.14 | $28.73 | $29.13 | 42 547 |
| Aug 25, 2023 | $28.60 | $28.83 | $28.34 | $28.78 | 37 996 |
| Aug 24, 2023 | $28.86 | $28.98 | $28.28 | $28.33 | 36 603 |
| Aug 23, 2023 | $28.36 | $28.97 | $28.34 | $28.92 | 51 111 |
| Aug 22, 2023 | $28.27 | $28.35 | $28.00 | $28.29 | 138 874 |
| Aug 21, 2023 | $28.50 | $28.84 | $28.34 | $28.73 | 469 883 |
| Aug 18, 2023 | $28.87 | $28.92 | $27.97 | $28.48 | 193 544 |
| Aug 17, 2023 | $30.23 | $30.10 | $29.71 | $29.75 | 39 614 |
