James Hardie Industries PLC ADR (JHX) Historical Stock Data
35.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JHX is down -0.29% a day on average. There have been 12 days where James Hardie Industries PLC ADR closed green and 18 days where JHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 35.52 | 35.38 | ↓$0.14 (-0.39%) | 35.15 | 35.66 | 41.21K |
| 2024-11-19 | 35.88 | 35.95 | ↑$0.07 (0.20%) | 35.32 | 36.12 | 152.05K |
| 2024-11-18 | 35.44 | 35.82 | ↑$0.38 (1.07%) | 35.07 | 35.87 | 65.11K |
| 2024-11-15 | 36.27 | 36.15 | ↓$0.12 (-0.33%) | 35.71 | 36.37 | 69.57K |
| 2024-11-14 | 35.78 | 35.17 | ↓$0.61 (-1.70%) | 34.94 | 35.93 | 68.97K |
| 2024-11-13 | 34.68 | 34.61 | ↓$0.07 (-0.20%) | 34.10 | 35.40 | 132.51K |
| 2024-11-12 | 33.27 | 31.79 | ↓$1.48 (-4.45%) | 31.79 | 33.27 | 120.98K |
| 2024-11-11 | 32.92 | 32.69 | ↓$0.23 (-0.70%) | 32.13 | 33.60 | 74.23K |
| 2024-11-08 | 31.95 | 31.79 | ↓$0.16 (-0.50%) | 31.59 | 32.25 | 54.70K |
| 2024-11-07 | 32.34 | 32.35 | ↑$0.01 (0.03%) | 31.81 | 32.63 | 73.85K |
| 2024-11-06 | 32.86 | 32.30 | ↓$0.56 (-1.70%) | 32.14 | 33.71 | 115.03K |
| 2024-11-05 | 31.80 | 32.34 | ↑$0.54 (1.70%) | 31.80 | 32.78 | 60.24K |
| 2024-11-04 | 31.51 | 31.74 | ↑$0.23 (0.73%) | 31.41 | 32.17 | 88.33K |
| 2024-11-01 | 31.79 | 31.27 | ↓$0.52 (-1.64%) | 31.25 | 32.00 | 41.87K |
| 2024-10-31 | 32.25 | 31.90 | ↓$0.35 (-1.09%) | 31.49 | 32.68 | 54.04K |
| 2024-10-30 | 32.57 | 32.70 | ↑$0.13 (0.40%) | 32.53 | 33.03 | 36.59K |
| 2024-10-29 | 33.64 | 33.40 | ↓$0.24 (-0.71%) | 33.23 | 33.64 | 67.13K |
| 2024-10-28 | 33.50 | 33.13 | ↓$0.37 (-1.10%) | 33.05 | 33.53 | 76.30K |
| 2024-10-25 | 33.33 | 33.16 | ↓$0.17 (-0.51%) | 33.03 | 33.69 | 39.32K |
| 2024-10-24 | 33.60 | 33.81 | ↑$0.21 (0.63%) | 33.27 | 33.87 | 40.86K |
| 2024-10-23 | 34.08 | 33.85 | ↓$0.23 (-0.67%) | 33.56 | 34.38 | 33.65K |
| 2024-10-22 | 34.12 | 34.12 | ↑$0.00 (0.00%) | 33.83 | 34.37 | 59.26K |
| 2024-10-21 | 36.05 | 35.40 | ↓$0.65 (-1.80%) | 35.32 | 36.05 | 37.64K |
| 2024-10-18 | 36.15 | 35.76 | ↓$0.39 (-1.08%) | 35.43 | 36.17 | 34.94K |
| 2024-10-17 | 37.07 | 36.70 | ↓$0.37 (-1.00%) | 36.00 | 37.17 | 58.74K |
| 2024-10-16 | 36.25 | 36.67 | ↑$0.42 (1.16%) | 36.10 | 37.77 | 600.21K |
| 2024-10-15 | 36.44 | 37.04 | ↑$0.60 (1.65%) | 36.22 | 37.72 | 356.25K |
| 2024-10-14 | 36.00 | 36.80 | ↑$0.80 (2.22%) | 36.00 | 36.93 | 154.28K |
| 2024-10-11 | 35.25 | 35.68 | ↑$0.43 (1.22%) | 35.00 | 35.86 | 30.16K |
| 2024-10-10 | 35.91 | 35.85 | ↓$0.06 (-0.17%) | 35.45 | 36.01 | 28.59K |
Create an account or log in to view more rows.
$JHX God dammit
$JHX Buy the dip
$JHX Buying more on Monday lets go
$JHX Shorts talk the talk but cant walk the walk
$JHX 5 minute looks sexy
$JHX another bear trap
$JHX ugh oh
we heatin back up
$JHX green is good
$JHX we need more volume
$JHX taking off soon