JHX - James Hardie Industries plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201816.5816.6716.5816.6716.675,187
Jul 17, 201816.5316.6216.5216.5616.5611,000
Jul 16, 201816.8716.8716.7716.8416.8414,900
Jul 13, 201816.7716.8616.7716.8516.856,600
Jul 12, 201816.7016.8116.7016.7716.778,100
Jul 11, 201816.3116.3116.1116.2116.2113,200
Jul 10, 201816.4416.4616.3716.4116.4111,600
Jul 09, 201816.6116.6216.5416.6216.629,300
Jul 06, 201816.4716.6216.4516.5816.588,100
Jul 05, 201816.5616.5616.3816.4616.466,200
Jul 03, 201816.7616.7616.5616.5816.583,600
Jul 02, 201816.4016.4516.3416.4016.4010,100
Jun 29, 201816.8816.9116.8116.9116.918,100
Jun 28, 201816.5016.7716.5016.7216.7210,200
Jun 27, 201816.7516.8016.5016.5016.5010,500
Jun 26, 201816.3116.4716.3116.4216.4214,500
Jun 25, 201816.4616.4616.2416.3216.329,300
Jun 22, 201816.6116.6516.5216.5616.5613,300
Jun 21, 201816.3616.4616.2716.2716.2716,300
Jun 20, 201816.2616.3416.2016.2716.279,700
Jun 19, 201816.0416.0815.9916.0616.0622,800
Jun 18, 201816.0716.2216.0516.1316.1312,000
Jun 15, 201816.2416.2916.1616.1916.1924,000
Jun 14, 201816.4616.4616.3016.3216.329,500
Jun 13, 201816.8816.8816.7016.7716.7711,300
Jun 12, 201817.2817.2817.0417.0517.0516,200
Jun 11, 201817.3617.5517.3617.4017.402,800
Jun 08, 201817.2817.4117.2717.3917.399,800
Jun 07, 201817.4917.4917.2817.3917.3914,700
Jun 06, 201817.3317.4817.2917.4817.4812,100
Jun 06, 20180.3 Dividend
Jun 05, 201817.3317.3917.2517.3817.0813,800
Jun 04, 201817.4517.4517.2917.3417.048,300
Jun 01, 201817.0317.1316.9517.1316.834,700
May 31, 201816.8416.9216.5416.7516.4626,400
May 30, 201816.6516.9516.6516.9316.6419,200
May 29, 201816.4616.4716.2616.3216.0415,000
May 25, 201816.6716.6816.5816.5916.307,600
May 24, 201816.7916.7916.6516.7216.4313,200
May 23, 201817.2917.3417.2117.3417.044,600
May 22, 201817.8217.8517.6717.6717.3617,600
May 21, 201817.1117.1117.0017.0316.744,100
May 18, 201817.1317.1416.8416.8416.5511,800
May 17, 201817.3317.3817.3017.3317.034,200
May 16, 201817.8117.8517.8117.8117.502,500
May 15, 201817.6917.8017.6917.7617.453,600
May 14, 201817.8217.8317.7117.7417.432,500
May 11, 201817.8817.8917.7817.8417.534,400
May 10, 201817.9118.0217.9018.0217.7112,200
May 09, 201817.5917.6617.5117.6417.344,900
May 08, 201817.5217.5217.3917.5117.2110,900
May 07, 201817.6317.6517.5517.6417.347,900
May 04, 201817.5917.8017.5617.8017.499,000
May 03, 201817.6017.7017.5017.7017.397,400
May 02, 201817.6317.7817.6017.6817.375,700
May 01, 201817.6817.6817.5817.6717.364,000
Apr 30, 201817.8817.9317.7517.8117.507,200
Apr 27, 201817.8017.9017.8017.9017.591,600
Apr 26, 201817.8117.8817.7817.8817.578,200
Apr 25, 201817.7317.8317.5517.8317.526,900
Apr 24, 201817.9318.0017.6517.7417.435,200
Apr 23, 201818.1918.2018.0918.1817.8715,800
Apr 20, 201818.2818.3218.2018.2817.963,300
Apr 19, 201818.6218.6618.4618.5618.243,600
Apr 18, 201818.3618.4018.3418.3418.022,700
Apr 17, 201818.2518.4018.2518.3818.069,100
Apr 16, 201818.1518.2018.1518.2017.894,600
Apr 13, 201818.0918.0917.8918.0017.695,500
Apr 12, 201817.7617.9017.7617.8617.554,100
Apr 11, 201817.6517.7817.6117.6817.3714,200
Apr 10, 201817.5217.6217.4017.6217.3221,600
Apr 09, 201817.4617.5117.2917.3117.016,000
Apr 06, 201817.4117.4117.1617.2216.929,200
Apr 05, 201817.4417.5917.4417.5017.208,900
Apr 04, 201817.1817.5317.1817.5317.235,600
Apr 03, 201817.4617.5217.3717.4817.189,300
Apr 02, 201817.7517.7517.4817.5317.236,200
Mar 29, 201817.5317.9417.5317.8817.5715,200
Mar 28, 201817.5517.6017.4317.4317.1320,600
Mar 27, 201817.7317.8617.5317.6117.316,300
Mar 26, 201817.5117.6417.2517.5417.246,100
Mar 23, 201817.3717.6217.2317.2816.986,100
Mar 22, 201817.3717.3917.2017.2116.916,100
Mar 21, 201817.4717.7717.4717.7117.406,900
Mar 20, 201817.5717.6117.5117.5717.276,200
Mar 19, 201817.5917.6517.4217.6317.3312,700
Mar 16, 201817.6517.7017.6017.6817.372,300
Mar 15, 201817.6917.7117.5417.7017.3915,200
Mar 14, 201817.8617.8617.7517.7517.443,000
Mar 13, 201818.0018.1117.8117.8717.566,400
Mar 12, 201817.9818.0717.9518.0717.768,700
Mar 09, 201817.7717.9917.7717.9917.684,100
Mar 08, 201817.5817.6217.3917.6117.317,700
Mar 07, 201817.3217.3717.1717.3317.038,000
Mar 06, 201817.5117.5817.4917.5717.273,600
Mar 05, 201817.2317.4817.2117.4817.185,400
Mar 02, 201817.3117.4317.2017.4217.1210,500
Mar 01, 201817.5617.5817.2817.4117.115,700
Feb 28, 201817.9517.9517.6717.7017.397,900
Feb 27, 201818.2118.2117.9718.0117.704,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...