-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
+4.79% -
3 MONTH PERFORMANCE
+24.83% -
6 MONTH PERFORMANCE
-2.69% -
YEAR-TO-DATE PERFORMANCE
+1.81% -
1 YEAR PERFORMANCE
+50.04%
James Hardie Industries plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $39.22 | $39.46 (0.61%) | $40.63 | $38.26 | 661,694 | $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 |
| 09/23/2024 | $39.40 | $38.67 (-1.85%) | $39.59 | $38.55 | 687,100 | $16.75 B |
| 09/20/2024 | $39.01 | $42.00 (7.66%) | $43.57 | $38.46 | 949,421 | $18.19 B |
| 09/19/2024 | $38.01 | $38.71 (1.84%) | $38.85 | $38.01 | 43,507 | $16.77 B |
| 09/18/2024 | $36.29 | $36.19 (-0.28%) | $36.88 | $35.95 | 19,616 | $15.67 B |
| 09/17/2024 | $36.74 | $36.29 (-1.22%) | $36.75 | $35.94 | 25,700 | $15.72 B |
| 09/16/2024 | $36.23 | $36.40 (0.47%) | $36.64 | $35.88 | 19,900 | $15.76 B |
| 09/13/2024 | $35.72 | $36.09 (1.04%) | $36.34 | $35.69 | 29,000 | $15.63 B |
| 09/12/2024 | $35.47 | $36.03 (1.58%) | $36.03 | $34.55 | 38,136 | $15.60 B |
| 09/11/2024 | $35.18 | $35.59 (1.17%) | $35.68 | $34.48 | 30,134 | $15.41 B |
| 09/10/2024 | $35.81 | $35.36 (-1.26%) | $35.81 | $35.22 | 91,507 | $15.31 B |
| 09/09/2024 | $35.79 | $35.96 (0.47%) | $36.20 | $35.72 | 22,646 | $15.57 B |
| 09/06/2024 | $36.22 | $35.50 (-1.99%) | $36.63 | $35.27 | 32,100 | $15.38 B |
| 09/05/2024 | $36.95 | $36.79 (-0.43%) | $37.16 | $36.54 | 22,236 | $15.93 B |
| 09/04/2024 | $36.77 | $36.90 (0.35%) | $37.10 | $36.62 | 27,239 | $15.98 B |
| 09/03/2024 | $37.77 | $36.82 (-2.52%) | $37.77 | $36.58 | 30,100 | $15.95 B |
| 08/30/2024 | $37.39 | $37.41 (0.05%) | $37.47 | $36.94 | 36,800 | $16.20 B |
| 08/29/2024 | $37.41 | $37.57 (0.43%) | $37.74 | $36.99 | 38,700 | $16.27 B |
| 08/28/2024 | $36.66 | $36.95 (0.79%) | $37.03 | $36.44 | 52,800 | $16.00 B |
| 08/27/2024 | $36.43 | $36.48 (0.14%) | $36.67 | $36.08 | 43,500 | $15.80 B |
| 08/26/2024 | $36.93 | $36.52 (-1.11%) | $36.93 | $36.50 | 35,400 | $15.82 B |
| 08/23/2024 | $34.74 | $35.71 (2.79%) | $35.71 | $34.23 | 56,100 | $15.47 B |
| 08/22/2024 | $34.12 | $33.80 (-0.94%) | $34.16 | $33.69 | 21,127 | $14.64 B |
| 08/21/2024 | $34.20 | $34.35 (0.44%) | $34.42 | $33.90 | 56,536 | $14.88 B |
| 08/20/2024 | $33.87 | $33.67 (-0.59%) | $34.25 | $33.38 | 34,411 | $14.58 B |
| 08/19/2024 | $33.95 | $34.31 (1.06%) | $34.31 | $33.82 | 56,800 | $14.86 B |
| 08/16/2024 | $34.04 | $34.25 (0.62%) | $35.00 | $33.88 | 62,236 | $14.83 B |
| 08/15/2024 | $32.56 | $32.76 (0.61%) | $32.99 | $32.04 | 123,536 | $14.19 B |
| 08/14/2024 | $32.19 | $32.00 (-0.59%) | $32.28 | $31.64 | 285,600 | $13.86 B |
| 08/13/2024 | $31.94 | $31.77 (-0.53%) | $32.20 | $31.31 | 234,000 | $13.76 B |
| 08/12/2024 | $32.29 | $31.98 (-0.96%) | $32.73 | $31.80 | 105,715 | $13.85 B |
| 08/09/2024 | $32.85 | $32.50 (-1.07%) | $32.85 | $32.10 | 153,644 | $14.25 B |
| 08/08/2024 | $32.95 | $32.80 (-0.46%) | $33.42 | $32.62 | 116,900 | $14.38 B |
| 08/07/2024 | $33.97 | $32.67 (-3.83%) | $34.32 | $32.54 | 83,000 | $14.32 B |
| 08/06/2024 | $33.05 | $33.94 (2.69%) | $34.34 | $32.86 | 74,000 | $14.88 B |
| 08/05/2024 | $32.28 | $33.08 (2.48%) | $33.51 | $31.58 | 63,100 | $14.50 B |
| 08/02/2024 | $34.19 | $33.83 (-1.05%) | $34.19 | $33.12 | 39,600 | $14.83 B |
| 08/01/2024 | $35.45 | $34.40 (-2.96%) | $35.73 | $34.03 | 48,900 | $15.08 B |
| 07/31/2024 | $35.88 | $36.16 (0.78%) | $36.65 | $35.67 | 41,600 | $15.85 B |
| 07/30/2024 | $35.31 | $35.59 (0.79%) | $35.73 | $35.12 | 32,300 | $15.60 B |
| 07/29/2024 | $35.23 | $35.37 (0.4%) | $35.66 | $34.95 | 43,445 | $15.51 B |
| 07/26/2024 | $34.63 | $35.08 (1.3%) | $35.20 | $34.57 | 44,638 | $15.38 B |
| 07/25/2024 | $34.25 | $34.34 (0.26%) | $35.03 | $34.09 | 68,800 | $15.05 B |
| 07/24/2024 | $35.69 | $34.94 (-2.1%) | $35.69 | $34.83 | 41,437 | $15.32 B |
| 07/23/2024 | $35.85 | $36.14 (0.81%) | $36.38 | $35.00 | 38,100 | $15.84 B |
| 07/22/2024 | $35.52 | $35.90 (1.07%) | $35.90 | $35.44 | 83,410 | $15.74 B |
| 07/19/2024 | $35.68 | $35.35 (-0.92%) | $35.74 | $35.22 | 68,280 | $15.50 B |
| 07/18/2024 | $35.91 | $35.55 (-1%) | $37.20 | $35.43 | 115,695 | $15.59 B |
| 07/17/2024 | $35.76 | $35.35 (-1.15%) | $36.00 | $35.04 | 90,453 | $15.50 B |
| 07/16/2024 | $33.87 | $34.64 (2.27%) | $34.73 | $33.87 | 87,488 | $15.19 B |
| 07/15/2024 | $33.91 | $33.79 (-0.35%) | $34.28 | $33.45 | 27,923 | $14.81 B |
| 07/12/2024 | $32.86 | $33.65 (2.4%) | $33.83 | $32.77 | 48,724 | $14.75 B |
| 07/11/2024 | $31.87 | $32.17 (0.94%) | $32.36 | $31.68 | 132,509 | $14.10 B |
| 07/10/2024 | $31.12 | $31.39 (0.87%) | $31.45 | $31.02 | 47,449 | $13.76 B |
| 07/09/2024 | $31.38 | $31.27 (-0.35%) | $31.56 | $31.11 | 30,705 | $13.71 B |
| 07/08/2024 | $31.70 | $31.79 (0.28%) | $31.93 | $31.50 | 32,870 | $13.94 B |
| 07/05/2024 | $32.26 | $32.22 (-0.12%) | $32.26 | $31.67 | 46,600 | $14.13 B |
| 07/03/2024 | $32.28 | $32.44 (0.5%) | $32.52 | $32.24 | 20,901 | $14.22 B |
| 07/02/2024 | $31.10 | $31.67 (1.83%) | $31.72 | $31.10 | 46,104 | $13.88 B |
| 07/01/2024 | $32.26 | $31.64 (-1.92%) | $32.26 | $31.54 | 56,720 | $13.87 B |