5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
-10.63%
3 MONTH PERFORMANCE
-18.26%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
-17.58%
1 YEAR PERFORMANCE
-15.64%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $31.59 | $31.87 (0.89%) | $32.69 | $31.22 | 35,206 | $13.73 B |
| 12/23/2024 | $31.42 | $31.57 (0.48%) | $31.76 | $31.08 | 121,393 | $13.60 B |
| 12/20/2024 | $31.53 | $31.68 (0.48%) | $32.22 | $31.20 | 96,143 | $13.65 B |
| 12/19/2024 | $31.81 | $31.46 (-1.1%) | $32.29 | $31.35 | 140,114 | $13.55 B |
| 12/18/2024 | $33.67 | $32.53 (-3.39%) | $33.98 | $32.43 | 126,300 | $14.01 B |
| 12/17/2024 | $33.80 | $33.69 (-0.33%) | $34.06 | $33.26 | 81,741 | $14.51 B |
| 12/16/2024 | $34.20 | $33.57 (-1.84%) | $34.70 | $33.51 | 286,987 | $14.46 B |
| 12/13/2024 | $34.07 | $33.94 (-0.38%) | $34.49 | $33.77 | 68,100 | $14.62 B |
| 12/12/2024 | $34.28 | $34.20 (-0.23%) | $34.66 | $34.14 | 66,208 | $14.73 B |
| 12/11/2024 | $34.74 | $34.60 (-0.4%) | $34.77 | $34.31 | 68,826 | $14.91 B |
| 12/10/2024 | $35.14 | $34.75 (-1.11%) | $35.28 | $34.62 | 57,831 | $14.97 B |
| 12/09/2024 | $35.71 | $35.35 (-1.01%) | $35.86 | $35.23 | 61,493 | $15.23 B |
| 12/06/2024 | $35.22 | $35.18 (-0.11%) | $35.46 | $34.93 | 48,134 | $15.16 B |
| 12/05/2024 | $35.37 | $35.25 (-0.34%) | $36.98 | $35.00 | 68,717 | $15.19 B |
| 12/04/2024 | $36.31 | $36.08 (-0.63%) | $36.68 | $35.94 | 68,344 | $15.54 B |
| 12/03/2024 | $36.86 | $36.59 (-0.73%) | $36.86 | $36.09 | 39,002 | $15.76 B |
| 12/02/2024 | $36.78 | $36.69 (-0.24%) | $36.87 | $36.23 | 57,600 | $15.81 B |
| 11/29/2024 | $36.42 | $37.15 (2%) | $37.18 | $36.11 | 45,711 | $16.00 B |
| 11/27/2024 | $36.56 | $36.64 (0.22%) | $37.05 | $36.00 | 40,600 | $15.78 B |
| 11/26/2024 | $37.65 | $36.94 (-1.89%) | $37.65 | $36.37 | 92,576 | $15.91 B |
| 11/25/2024 | $36.70 | $37.20 (1.36%) | $37.29 | $36.24 | 150,400 | $16.03 B |
| 11/22/2024 | $35.56 | $35.66 (0.28%) | $35.66 | $35.05 | 79,500 | $15.36 B |
| 11/21/2024 | $34.95 | $34.93 (-0.06%) | $35.49 | $34.84 | 55,925 | $15.05 B |
| 11/20/2024 | $35.52 | $35.38 (-0.39%) | $35.66 | $35.15 | 41,280 | $15.24 B |
| 11/19/2024 | $35.88 | $35.95 (0.2%) | $36.12 | $35.32 | 152,052 | $15.49 B |
| 11/18/2024 | $35.44 | $35.82 (1.07%) | $35.87 | $35.07 | 65,109 | $15.43 B |
| 11/15/2024 | $36.27 | $36.15 (-0.33%) | $36.37 | $35.71 | 69,600 | $15.66 B |
| 11/14/2024 | $35.78 | $35.17 (-1.7%) | $35.93 | $34.94 | 69,500 | $15.23 B |
| 11/13/2024 | $34.68 | $34.61 (-0.2%) | $35.40 | $34.10 | 132,517 | $14.99 B |
| 11/12/2024 | $33.27 | $31.79 (-4.45%) | $33.27 | $31.79 | 122,249 | $13.77 B |
| 11/11/2024 | $32.92 | $32.69 (-0.7%) | $33.60 | $32.13 | 74,231 | $14.16 B |
| 11/08/2024 | $31.95 | $31.79 (-0.5%) | $32.25 | $31.59 | 54,700 | $13.77 B |
| 11/07/2024 | $32.34 | $32.35 (0.03%) | $32.63 | $31.81 | 73,845 | $14.01 B |
| 11/06/2024 | $32.86 | $32.30 (-1.7%) | $33.71 | $32.14 | 115,034 | $13.99 B |
| 11/05/2024 | $31.80 | $32.34 (1.7%) | $32.78 | $31.80 | 60,237 | $14.01 B |
| 11/04/2024 | $31.51 | $31.74 (0.73%) | $32.17 | $31.41 | 88,325 | $13.75 B |
| 11/01/2024 | $31.79 | $31.27 (-1.64%) | $32.00 | $31.25 | 41,900 | $13.54 B |
| 10/31/2024 | $32.25 | $31.90 (-1.09%) | $32.68 | $31.49 | 54,037 | $13.82 B |
| 10/30/2024 | $32.57 | $32.70 (0.4%) | $33.03 | $32.53 | 36,600 | $14.16 B |
| 10/29/2024 | $33.64 | $33.40 (-0.71%) | $33.64 | $33.23 | 67,130 | $14.47 B |
| 10/28/2024 | $33.50 | $33.13 (-1.1%) | $33.53 | $33.05 | 76,303 | $14.35 B |
| 10/25/2024 | $33.33 | $33.16 (-0.51%) | $33.69 | $33.03 | 39,323 | $14.36 B |
| 10/24/2024 | $33.60 | $33.81 (0.63%) | $33.87 | $33.27 | 40,900 | $14.64 B |
| 10/23/2024 | $34.08 | $33.85 (-0.67%) | $34.38 | $33.56 | 33,700 | $14.66 B |
| 10/22/2024 | $34.12 | $34.12 (0%) | $34.37 | $33.83 | 59,300 | $14.78 B |
| 10/21/2024 | $36.05 | $35.40 (-1.8%) | $36.05 | $35.32 | 37,643 | $15.33 B |
| 10/18/2024 | $36.15 | $35.76 (-1.08%) | $36.17 | $35.43 | 34,937 | $15.49 B |
| 10/17/2024 | $37.07 | $36.70 (-1%) | $37.17 | $36.00 | 58,736 | $15.89 B |
| 10/16/2024 | $36.25 | $36.67 (1.16%) | $37.77 | $36.10 | 600,212 | $15.88 B |
| 10/15/2024 | $36.44 | $37.04 (1.65%) | $37.72 | $36.22 | 356,800 | $16.04 B |
| 10/14/2024 | $36.00 | $36.80 (2.22%) | $36.93 | $36.00 | 155,310 | $15.94 B |
| 10/11/2024 | $35.25 | $35.68 (1.22%) | $35.86 | $35.00 | 30,200 | $15.45 B |
| 10/10/2024 | $35.91 | $35.85 (-0.17%) | $36.01 | $35.45 | 28,900 | $15.53 B |
| 10/09/2024 | $36.40 | $36.53 (0.36%) | $36.98 | $36.26 | 37,440 | $15.82 B |
| 10/08/2024 | $36.84 | $36.99 (0.41%) | $37.41 | $36.21 | 30,800 | $16.02 B |
| 10/07/2024 | $36.87 | $37.00 (0.35%) | $37.33 | $36.79 | 53,010 | $16.02 B |
| 10/04/2024 | $38.10 | $37.74 (-0.94%) | $38.80 | $37.52 | 25,200 | $16.35 B |
| 10/03/2024 | $37.64 | $38.13 (1.3%) | $38.37 | $37.62 | 21,710 | $16.51 B |
| 10/02/2024 | $38.07 | $38.34 (0.71%) | $38.69 | $37.60 | 25,622 | $16.61 B |
| 10/01/2024 | $39.07 | $38.63 (-1.13%) | $39.32 | $38.20 | 35,600 | $16.73 B |
| 09/30/2024 | $39.65 | $40.15 (1.26%) | $40.54 | $39.42 | 300,704 | $17.39 B |
| 09/27/2024 | $39.22 | $39.46 (0.61%) | $40.63 | $38.26 | 661,700 | $17.09 B |
| 09/26/2024 | $38.53 | $38.54 (0.03%) | $39.40 | $37.88 | 22,600 | $16.69 B |
| 09/25/2024 | $38.76 | $38.28 (-1.24%) | $38.88 | $38.28 | 49,919 | $16.58 B |
| 09/24/2024 | $38.85 | $38.99 (0.36%) | $39.14 | $38.52 | 36,700 | $16.89 B |