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 |
| Aug 16, 2023 | $30.00 | $30.18 | $29.66 | $29.69 | 34 980 |
| Aug 15, 2023 | $30.46 | $30.60 | $30.15 | $30.26 | 25 263 |
| Aug 14, 2023 | $30.11 | $30.46 | $29.97 | $30.35 | 50 669 |
| Aug 11, 2023 | $30.14 | $30.35 | $30.00 | $30.04 | 46 606 |
| Aug 10, 2023 | $30.61 | $31.18 | $30.46 | $30.64 | 74 762 |
| Aug 09, 2023 | $30.60 | $30.63 | $30.20 | $30.30 | 32 098 |
| Aug 08, 2023 | $30.27 | $31.88 | $29.87 | $31.04 | 151 545 |
| Aug 07, 2023 | $26.99 | $27.14 | $26.87 | $27.11 | 33 891 |
| Aug 04, 2023 | $26.84 | $27.40 | $26.75 | $27.00 | 35 877 |
| Aug 03, 2023 | $26.95 | $27.13 | $26.70 | $26.89 | 33 984 |
| Aug 02, 2023 | $28.10 | $28.32 | $26.91 | $27.22 | 200 139 |
| Aug 01, 2023 | $28.65 | $28.76 | $28.40 | $28.42 | 40 481 |
| Jul 31, 2023 | $29.39 | $29.60 | $29.27 | $29.60 | 29 032 |
| Jul 28, 2023 | $29.08 | $29.48 | $29.02 | $29.16 | 38 741 |
| Jul 27, 2023 | $29.28 | $29.26 | $28.67 | $28.71 | 58 284 |
| Jul 26, 2023 | $28.20 | $28.58 | $28.20 | $28.44 | 19 476 |
| Jul 25, 2023 | $28.24 | $28.50 | $28.13 | $28.39 | 25 005 |
| Jul 24, 2023 | $27.91 | $28.17 | $27.90 | $28.14 | 33 515 |
| Jul 21, 2023 | $27.42 | $27.48 | $27.33 | $27.44 | 141 532 |
| Jul 20, 2023 | $27.75 | $27.85 | $27.41 | $27.46 | 21 981 |
| Jul 19, 2023 | $27.80 | $27.80 | $27.40 | $27.62 | 22 576 |
| Jul 18, 2023 | $27.41 | $27.70 | $27.41 | $27.61 | 30 206 |
| Jul 17, 2023 | $27.56 | $28.60 | $27.41 | $27.62 | 33 037 |
| Jul 14, 2023 | $28.03 | $28.01 | $27.74 | $27.79 | 28 445 |
| Jul 13, 2023 | $27.18 | $27.88 | $27.14 | $27.87 | 34 043 |
