James Hardie Industries
32.67
0.92 (2.90%)
At close: Jan 15, 2025, 10:55 AM

JHX Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 31.93 32.24 31.13 31.75 0.62 1.99% 144,883
Jan 13, 2025 30.54 31.19 30.00 31.13 0.38 1.24% 167,317
Jan 10, 2025 31.00 32.53 30.15 30.75 -0.37 -1.19% 123,775
Jan 8, 2025 31.06 31.33 30.60 31.12 0.22 0.71% 60,689
Jan 7, 2025 31.54 31.63 30.85 30.90 -0.18 -0.58% 86,910
Jan 6, 2025 31.14 32.02 30.92 31.08 0.06 0.19% 125,000
Jan 3, 2025 30.85 31.10 30.67 31.02 0.36 1.17% 51,111
Jan 2, 2025 31.06 31.22 30.39 30.66 -0.15 -0.49% 96,000
Dec 31, 2024 31.02 31.19 30.61 30.81 -0.06 -0.19% 52,336
Dec 30, 2024 31.11 31.18 30.64 30.87 -0.57 -1.81% 100,100
Dec 27, 2024 31.37 31.77 31.20 31.44 -0.31 -0.98% 204,638
Dec 26, 2024 31.77 32.51 31.45 31.75 -0.12 -0.38% 92,126
Dec 24, 2024 31.59 32.69 31.22 31.87 0.30 0.95% 35,206
Dec 23, 2024 31.42 31.76 31.08 31.57 -0.11 -0.35% 121,393
Dec 20, 2024 31.53 32.22 31.20 31.68 0.22 0.70% 96,143
Dec 19, 2024 31.81 32.29 31.35 31.46 -1.07 -3.29% 140,114
Dec 18, 2024 33.67 33.98 32.43 32.53 -1.16 -3.44% 126,300
Dec 17, 2024 33.80 34.06 33.26 33.69 0.12 0.36% 81,741
Dec 16, 2024 34.20 34.70 33.51 33.57 -0.37 -1.09% 286,987
Dec 13, 2024 34.07 34.49 33.77 33.94 -0.26 -0.76% 68,100
Dec 12, 2024 34.28 34.66 34.14 34.20 -0.40 -1.16% 66,208
Dec 11, 2024 34.74 34.77 34.31 34.60 -0.15 -0.43% 68,826
Dec 10, 2024 35.14 35.28 34.62 34.75 -0.60 -1.70% 57,831
Dec 9, 2024 35.71 35.86 35.23 35.35 0.17 0.48% 61,493
Dec 6, 2024 35.22 35.46 34.93 35.18 -0.07 -0.20% 48,134
Dec 5, 2024 35.37 36.98 35.00 35.25 -0.83 -2.30% 68,717
Dec 4, 2024 36.31 36.68 35.94 36.08 -0.51 -1.39% 68,344
Dec 3, 2024 36.86 36.86 36.09 36.59 -0.10 -0.27% 39,002
Dec 2, 2024 36.78 36.87 36.23 36.69 -0.46 -1.24% 57,600
Nov 29, 2024 36.42 37.18 36.11 37.15 0.51 1.39% 45,711
Nov 27, 2024 36.56 37.05 36.00 36.64 -0.30 -0.81% 40,600
Nov 26, 2024 37.65 37.65 36.37 36.94 -0.26 -0.70% 92,576
Nov 25, 2024 36.70 37.29 36.24 37.20 1.54 4.32% 150,400
Nov 22, 2024 35.56 35.66 35.05 35.66 0.73 2.09% 79,500
Nov 21, 2024 34.95 35.49 34.84 34.93 -0.45 -1.27% 55,925
Nov 20, 2024 35.52 35.66 35.15 35.38 -0.57 -1.59% 41,280
Nov 19, 2024 35.88 36.12 35.32 35.95 0.13 0.36% 152,052
Nov 18, 2024 35.44 35.87 35.07 35.82 -0.33 -0.91% 65,109
Nov 15, 2024 36.27 36.37 35.71 36.15 0.98 2.79% 69,600
Nov 14, 2024 35.78 35.93 34.94 35.17 0.56 1.62% 69,500
Nov 13, 2024 34.68 35.40 34.10 34.61 2.82 8.87% 132,517
Nov 12, 2024 33.27 33.27 31.79 31.79 -0.90 -2.75% 122,249
Nov 11, 2024 32.92 33.60 32.13 32.69 0.90 2.83% 74,231
Nov 8, 2024 31.95 32.25 31.59 31.79 -0.56 -1.73% 54,700
Nov 7, 2024 32.34 32.63 31.81 32.35 0.05 0.15% 73,845
Nov 6, 2024 32.86 33.71 32.14 32.30 -0.04 -0.12% 115,034
Nov 5, 2024 31.80 32.78 31.80 32.34 0.60 1.89% 60,237
Nov 4, 2024 31.51 32.17 31.41 31.74 0.47 1.50% 88,325
Nov 1, 2024 31.79 32.00 31.25 31.27 -0.63 -1.97% 41,900
Oct 31, 2024 32.25 32.68 31.49 31.90 -0.80 -2.45% 54,037

Create Price Alert on JHX

Your price alert will notify you when the stock price is above 32.67.

Add to Watchlist