James Hardie Industries PLC ADR (JHX) Historical Stock Data
31.68 ↑0.22 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JHX is down -0.55% a day on average. There have been 7 days where James Hardie Industries PLC ADR closed green and 23 days where JHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.53 | 31.68 | ↑$0.15 (0.48%) | 31.20 | 32.22 | 96.14K |
| 2024-12-19 | 31.81 | 31.46 | ↓$0.35 (-1.10%) | 31.35 | 32.29 | 140.01K |
| 2024-12-18 | 33.67 | 32.53 | ↓$1.14 (-3.39%) | 32.43 | 33.98 | 126.28K |
| 2024-12-17 | 33.80 | 33.69 | ↓$0.11 (-0.33%) | 33.26 | 34.06 | 81.64K |
| 2024-12-16 | 34.20 | 33.57 | ↓$0.63 (-1.84%) | 33.51 | 34.70 | 286.99K |
| 2024-12-13 | 34.07 | 33.94 | ↓$0.13 (-0.38%) | 33.77 | 34.49 | 68.09K |
| 2024-12-12 | 34.28 | 34.20 | ↓$0.08 (-0.23%) | 34.14 | 34.66 | 66.21K |
| 2024-12-11 | 34.74 | 34.60 | ↓$0.14 (-0.40%) | 34.31 | 34.77 | 68.83K |
| 2024-12-10 | 35.14 | 34.75 | ↓$0.39 (-1.11%) | 34.62 | 35.28 | 57.83K |
| 2024-12-09 | 35.71 | 35.35 | ↓$0.36 (-1.01%) | 35.23 | 35.86 | 61.49K |
| 2024-12-06 | 35.22 | 35.18 | ↓$0.04 (-0.11%) | 34.93 | 35.46 | 48.13K |
| 2024-12-05 | 35.37 | 35.25 | ↓$0.12 (-0.34%) | 35.00 | 36.98 | 68.72K |
| 2024-12-04 | 36.31 | 36.08 | ↓$0.23 (-0.63%) | 35.94 | 36.68 | 68.34K |
| 2024-12-03 | 36.86 | 36.59 | ↓$0.27 (-0.73%) | 36.09 | 36.86 | 39K |
| 2024-12-02 | 36.78 | 36.69 | ↓$0.09 (-0.24%) | 36.23 | 36.87 | 57.58K |
| 2024-11-29 | 36.42 | 37.15 | ↑$0.73 (2.00%) | 36.11 | 37.18 | 45.71K |
| 2024-11-27 | 36.56 | 36.64 | ↑$0.08 (0.22%) | 36.00 | 37.05 | 40.57K |
| 2024-11-26 | 37.65 | 36.94 | ↓$0.71 (-1.89%) | 36.37 | 37.65 | 92.58K |
| 2024-11-25 | 36.70 | 37.20 | ↑$0.50 (1.36%) | 36.24 | 37.29 | 150.39K |
| 2024-11-22 | 35.56 | 35.66 | ↑$0.10 (0.28%) | 35.05 | 35.66 | 79.49K |
| 2024-11-21 | 34.95 | 34.93 | ↓$0.02 (-0.06%) | 34.84 | 35.49 | 55.93K |
| 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 |
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