James Hardie Industries PLC ADR (JHX) Historical Stock Data
24.33 ↑0.31 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JHX is up 0.49% a day on average. There have been 15 days where James Hardie Industries PLC ADR closed green and 15 days where JHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 24.22 | 24.33 | ↑$0.11 (0.45%) | 24.13 | 24.45 | 1.07M |
| 2025-05-08 | 23.63 | 24.02 | ↑$0.39 (1.65%) | 23.42 | 24.28 | 1.53M |
| 2025-05-07 | 24.06 | 23.25 | ↓$0.81 (-3.37%) | 22.99 | 24.06 | 3.50M |
| 2025-05-06 | 23.88 | 23.75 | ↓$0.13 (-0.54%) | 23.57 | 24.15 | 1.66M |
| 2025-05-05 | 24.09 | 23.98 | ↓$0.11 (-0.46%) | 23.93 | 24.39 | 858.52K |
| 2025-05-02 | 24.62 | 24.17 | ↓$0.45 (-1.83%) | 23.97 | 24.68 | 1.76M |
| 2025-05-01 | 23.92 | 24.00 | ↑$0.08 (0.33%) | 23.56 | 24.07 | 1.82M |
| 2025-04-30 | 23.52 | 23.74 | ↑$0.22 (0.94%) | 23.07 | 23.77 | 1.71M |
| 2025-04-29 | 23.59 | 23.72 | ↑$0.13 (0.55%) | 23.24 | 23.83 | 1.21M |
| 2025-04-28 | 23.50 | 23.66 | ↑$0.16 (0.68%) | 23.35 | 24.00 | 3.21M |
| 2025-04-25 | 24.42 | 24.29 | ↓$0.13 (-0.53%) | 23.98 | 24.63 | 1.75M |
| 2025-04-24 | 23.55 | 24.45 | ↑$0.90 (3.82%) | 23.49 | 24.52 | 2.51M |
| 2025-04-23 | 23.18 | 23.51 | ↑$0.33 (1.42%) | 23.17 | 23.88 | 4.27M |
| 2025-04-22 | 22.09 | 22.50 | ↑$0.41 (1.86%) | 21.93 | 22.71 | 1.70M |
| 2025-04-21 | 22.37 | 21.80 | ↓$0.57 (-2.55%) | 21.65 | 22.49 | 2.21M |
| 2025-04-17 | 21.73 | 22.48 | ↑$0.75 (3.45%) | 21.62 | 22.83 | 3.43M |
| 2025-04-16 | 22.00 | 21.49 | ↓$0.51 (-2.32%) | 21.12 | 22.00 | 2.28M |
| 2025-04-15 | 22.39 | 21.85 | ↓$0.54 (-2.41%) | 21.66 | 22.54 | 1.40M |
| 2025-04-14 | 22.61 | 22.35 | ↓$0.26 (-1.15%) | 21.95 | 22.77 | 2.26M |
| 2025-04-11 | 21.62 | 22.55 | ↑$0.93 (4.30%) | 21.44 | 22.60 | 3.40M |
| 2025-04-10 | 22.27 | 21.36 | ↓$0.91 (-4.09%) | 20.86 | 22.37 | 4.55M |
| 2025-04-09 | 19.72 | 23.20 | ↑$3.48 (17.65%) | 19.72 | 23.38 | 8.90M |
| 2025-04-08 | 21.03 | 20.27 | ↓$0.76 (-3.61%) | 19.78 | 21.10 | 8.27M |
| 2025-04-07 | 20.36 | 20.49 | ↑$0.13 (0.64%) | 19.85 | 22.15 | 3.91M |
| 2025-04-04 | 21.27 | 21.24 | ↓$0.03 (-0.14%) | 20.14 | 21.74 | 3.14M |
| 2025-04-03 | 23.22 | 22.97 | ↓$0.25 (-1.08%) | 22.52 | 23.56 | 2.99M |
| 2025-04-02 | 23.04 | 23.73 | ↑$0.69 (2.99%) | 22.79 | 23.86 | 4.37M |
| 2025-04-01 | 23.01 | 23.12 | ↑$0.11 (0.48%) | 22.91 | 23.44 | 3.41M |
| 2025-03-31 | 23.85 | 23.56 | ↓$0.29 (-1.22%) | 23.32 | 23.96 | 4.28M |
| 2025-03-28 | 24.52 | 24.25 | ↓$0.27 (-1.10%) | 23.94 | 24.53 | 3.50M |
Create an account or log in to view more rows.
$JHX fuck all u greedy bulls
$JHX Very bullish action
$JHX warming up
$JHX search and destroy bears!!
$JHX Like if you’re a bull
$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