James Hardie Industries PLC ADR (JHX) Historical Stock Data
36.30 ↑0.54 (1.51%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JHX is down -0.12% a day on average. There have been 16 days where James Hardie Industries PLC ADR closed green and 14 days where JHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 36.20 | 36.30 | ↑$0.10 (0.28%) | 36.06 | 36.44 | 22.88K |
| 2024-05-03 | 35.47 | 35.76 | ↑$0.29 (0.82%) | 35.33 | 36.05 | 30.44K |
| 2024-05-02 | 34.87 | 35.10 | ↑$0.23 (0.66%) | 34.48 | 35.18 | 36.96K |
| 2024-05-01 | 34.59 | 34.66 | ↑$0.07 (0.20%) | 34.34 | 35.35 | 23.55K |
| 2024-04-30 | 35.56 | 34.50 | ↓$1.06 (-2.98%) | 34.48 | 35.56 | 48.14K |
| 2024-04-29 | 36.05 | 36.10 | ↑$0.05 (0.14%) | 35.65 | 36.40 | 105.76K |
| 2024-04-26 | 35.65 | 36.07 | ↑$0.42 (1.18%) | 35.55 | 36.24 | 61.84K |
| 2024-04-25 | 34.52 | 34.95 | ↑$0.43 (1.25%) | 34.19 | 35.07 | 25.87K |
| 2024-04-24 | 35.28 | 35.17 | ↓$0.11 (-0.31%) | 34.81 | 35.43 | 21.89K |
| 2024-04-23 | 35.43 | 35.56 | ↑$0.13 (0.37%) | 34.92 | 35.70 | 40.34K |
| 2024-04-22 | 34.04 | 34.43 | ↑$0.39 (1.15%) | 34.04 | 34.69 | 46.49K |
| 2024-04-19 | 34.37 | 34.24 | ↓$0.13 (-0.38%) | 34.02 | 34.51 | 30.81K |
| 2024-04-18 | 34.65 | 34.28 | ↓$0.37 (-1.07%) | 34.27 | 34.92 | 37.61K |
| 2024-04-17 | 35.16 | 34.73 | ↓$0.43 (-1.22%) | 34.58 | 35.20 | 34.43K |
| 2024-04-16 | 35.58 | 35.36 | ↓$0.22 (-0.62%) | 35.16 | 36.40 | 48.09K |
| 2024-04-15 | 36.97 | 36.13 | ↓$0.84 (-2.27%) | 36.04 | 36.97 | 19.13K |
| 2024-04-12 | 37.01 | 36.66 | ↓$0.35 (-0.95%) | 36.64 | 37.24 | 25.55K |
| 2024-04-11 | 37.96 | 37.63 | ↓$0.33 (-0.87%) | 36.99 | 38.00 | 52.60K |
| 2024-04-10 | 38.38 | 38.27 | ↓$0.11 (-0.29%) | 38.09 | 38.69 | 52.75K |
| 2024-04-09 | 39.22 | 38.80 | ↓$0.42 (-1.07%) | 38.53 | 39.22 | 21.57K |
| 2024-04-08 | 39.47 | 39.81 | ↑$0.34 (0.86%) | 39.24 | 40.25 | 76.86K |
| 2024-04-05 | 38.83 | 39.27 | ↑$0.44 (1.13%) | 38.83 | 39.42 | 15.17K |
| 2024-04-04 | 39.69 | 38.75 | ↓$0.94 (-2.37%) | 38.73 | 39.73 | 25.38K |
| 2024-04-03 | 38.37 | 38.94 | ↑$0.57 (1.49%) | 38.16 | 39.06 | 32.25K |
| 2024-04-02 | 39.47 | 39.32 | ↓$0.15 (-0.38%) | 38.96 | 39.47 | 53.84K |
| 2024-04-01 | 39.99 | 40.10 | ↑$0.11 (0.28%) | 39.80 | 40.18 | 21.97K |
| 2024-03-28 | 39.90 | 40.46 | ↑$0.56 (1.40%) | 39.85 | 40.63 | 39.84K |
| 2024-03-27 | 39.74 | 39.83 | ↑$0.09 (0.23%) | 39.31 | 39.90 | 48.69K |
| 2024-03-26 | 39.87 | 39.50 | ↓$0.37 (-0.93%) | 39.42 | 39.88 | 13.78K |
| 2024-03-25 | 39.73 | 39.98 | ↑$0.25 (0.63%) | 39.73 | 40.29 | 36.38K |
Create an account or log in to view more rows.
$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
$JHX what happen
$JHX Holding Strong since January ??????????
$JHX Nothing but time to wait
$JHX we need one good push to moon this.