James Hardie Industries plc (JHX) Charts

NYSE Currency in USD Disclaimer

$31.87

north_east $0.3 (0.95%)
Day's range
$31.22
Day's range
$32.69

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