U.S. Markets closed

James Hardie Industries plc (JHX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.20-0.06 (-0.39%)
At close: 4:04PM EDT
People also watch
CRHEXPIXAWIWBK
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201715.2415.2415.1715.2015.202,500
Jul 20, 201715.3015.3115.2515.2615.268,600
Jul 19, 201715.3515.4315.3515.4115.415,700
Jul 18, 201715.4315.4715.3815.4715.474,800
Jul 17, 201715.6015.6015.4915.5215.524,800
Jul 14, 201715.3415.5115.3415.4915.4913,500
Jul 13, 201715.0615.1315.0415.1115.119,500
Jul 12, 201714.9715.0814.9215.0815.088,800
Jul 11, 201714.9315.0114.8915.0015.008,700
Jul 10, 201714.9715.0914.8615.0715.0712,300
Jul 07, 201714.9615.0214.8915.0215.029,000
Jul 06, 201715.0715.0915.0015.0515.057,500
Jul 05, 201715.2815.3315.1115.3315.3310,400
Jul 03, 201715.5115.5115.3915.3915.398,600
Jun 30, 201715.7715.7715.6515.7715.777,200
Jun 29, 201716.0616.0915.8716.0216.0212,800
Jun 28, 201715.7615.9015.6915.8815.8810,700
Jun 27, 201715.1915.2915.1915.2215.225,100
Jun 26, 201715.2815.2815.2015.2015.206,900
Jun 23, 201715.2415.3215.2415.3015.3020,300
Jun 22, 201715.2215.2515.1715.2415.249,100
Jun 21, 201715.1815.2215.1315.2215.2211,400
Jun 20, 201715.1815.1815.0415.1015.1011,800
Jun 19, 201715.3115.3415.2715.3115.319,400
Jun 16, 201715.3315.3815.3015.3615.364,500
Jun 15, 201715.3815.4615.3615.4515.4511,500
Jun 14, 201715.6315.6415.4415.5315.5313,600
Jun 13, 201715.1215.2515.1215.1615.1615,300
Jun 12, 201714.8914.9714.8114.9214.9210,600
Jun 09, 201714.8914.9714.8114.9214.9213,800
Jun 08, 201714.8615.0814.8615.0815.0821,700
Jun 07, 201714.8314.8814.7414.8014.8015,000
Jun 06, 201714.6714.7614.6014.7614.7616,500
Jun 06, 20170.28 Dividend
Jun 05, 201715.0215.0614.9315.0514.7719,000
Jun 02, 201715.0515.1715.0515.1514.8711,200
Jun 01, 201714.7814.9014.7514.7914.5120,900
May 31, 201714.6614.6614.5414.6314.3618,700
May 30, 201714.6514.7314.6114.6814.4115,200
May 26, 201714.7614.7814.7014.7314.4610,400
May 25, 201714.9214.9314.7514.8714.5915,700
May 24, 201714.8814.9814.8514.9814.7010,200
May 23, 201714.9814.9814.9014.9514.6712,200
May 22, 201715.1215.1915.0415.1014.8220,300
May 19, 201715.0615.1915.0615.1714.8915,000
May 18, 201714.9615.1014.3614.8814.6029,000
May 17, 201716.0416.1815.8615.9115.619,900
May 16, 201716.3816.4016.3216.3816.0824,900
May 15, 201716.2416.2616.2016.2615.967,800
May 12, 201716.1516.1816.0916.1815.8850,800
May 11, 201716.2616.3016.2016.2315.9353,900
May 10, 201716.2916.3516.2716.3516.0537,200
May 09, 201716.2416.2616.1916.2415.9458,900
May 08, 201716.5116.5116.2916.3316.0310,300
May 05, 201716.7516.7516.6516.7316.427,400
May 04, 201716.7816.8116.6816.8116.5014,000
May 03, 201716.8516.9016.7916.8216.514,500
May 02, 201717.2117.2117.1517.2016.883,300
May 01, 201717.2117.2817.2117.2716.9560,600
Apr 28, 201717.0317.0616.9617.0616.7454,700
Apr 27, 201716.7616.8216.6916.8216.5123,900
Apr 26, 201716.6416.7016.6416.6716.362,800
Apr 25, 201716.4816.6516.4716.6216.313,400
Apr 24, 201716.4416.5616.4416.5316.2246,900
Apr 21, 201716.2316.3216.2216.3016.007,100
Apr 20, 201715.9516.1115.9516.1015.809,300
Apr 19, 201715.7415.7415.5615.6715.388,400
Apr 18, 201715.8215.8615.8015.8415.557,000
Apr 17, 201715.8115.8915.6915.8715.5717,500
Apr 13, 201715.7915.8515.7315.7415.455,800
Apr 12, 201715.9116.0015.9116.0015.709,400
Apr 11, 201715.8815.9115.7715.8715.574,000
Apr 10, 201715.7915.9115.7915.8915.5910,600
Apr 07, 201715.8115.8715.8115.8615.568,400
Apr 06, 201715.9015.9015.8415.8915.595,200
Apr 05, 201715.7915.8815.7715.8015.519,400
Apr 04, 201715.5715.6515.5215.6315.345,900
Apr 03, 201715.7015.7215.5815.7215.438,300
Mar 31, 201715.8115.8415.7615.8015.517,100
Mar 30, 201715.9515.9815.9115.9615.665,300
Mar 29, 201715.7415.8415.7415.8015.5110,000
Mar 28, 201715.4715.6115.4615.6115.323,400
Mar 27, 201715.4115.4915.4115.4615.174,100
Mar 24, 201715.5315.6215.4915.5715.2816,000
Mar 23, 201715.3915.5915.3815.5115.2210,300
Mar 22, 201715.3015.3915.1715.3715.089,000
Mar 21, 201715.7215.7215.5715.5715.286,600
Mar 20, 201715.7615.7615.6415.7215.434,200
Mar 17, 201715.7515.8315.7015.7415.456,400
Mar 16, 201715.7416.0015.6816.0015.7017,100
Mar 15, 201715.5615.9015.4915.9015.6029,000
Mar 14, 201715.4615.6315.4515.6315.3412,200
Mar 13, 201715.5115.5415.4415.5315.2413,500
Mar 10, 201715.5415.6215.4315.5515.268,000
Mar 09, 201715.1515.2115.1415.1914.9114,000
Mar 08, 201715.0915.1014.9715.0114.7311,500
Mar 07, 201715.0715.1414.9314.9614.6817,800
Mar 06, 201714.9814.9814.8914.8914.6111,000
Mar 03, 201715.0015.1714.9915.1014.829,200
Mar 02, 201715.1115.1515.0115.0114.7310,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...