James Hardie Industries PLC ADR (JHX) Historical Stock Data
22.58 ↑0.01 (0.04%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, JHX is up 0.25% a day on average. There have been 19 days where James Hardie Industries PLC ADR closed green and 11 days where JHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 22.34 | 22.58 | ↑$0.24 (1.07%) | 22.33 | 22.68 | 52.69K |
| 2023-01-26 | 22.47 | 22.57 | ↑$0.10 (0.45%) | 22.12 | 22.57 | 46.67K |
| 2023-01-25 | 21.83 | 22.31 | ↑$0.48 (2.20%) | 21.83 | 22.39 | 96.56K |
| 2023-01-24 | 20.92 | 21.41 | ↑$0.49 (2.34%) | 20.92 | 21.50 | 62.79K |
| 2023-01-23 | 20.61 | 21.07 | ↑$0.46 (2.23%) | 20.58 | 21.07 | 38.42K |
| 2023-01-20 | 20.32 | 20.55 | ↑$0.23 (1.13%) | 20.24 | 20.56 | 49.91K |
| 2023-01-19 | 20.52 | 20.56 | ↑$0.04 (0.19%) | 20.34 | 20.63 | 49.76K |
| 2023-01-18 | 21.20 | 20.64 | ↓$0.56 (-2.64%) | 20.59 | 21.34 | 55.10K |
| 2023-01-17 | 21.01 | 21.16 | ↑$0.15 (0.71%) | 20.98 | 21.26 | 65.73K |
| 2023-01-13 | 20.40 | 20.86 | ↑$0.46 (2.25%) | 20.40 | 20.91 | 39.42K |
| 2023-01-12 | 20.46 | 20.33 | ↓$0.13 (-0.64%) | 20.05 | 20.47 | 68.54K |
| 2023-01-11 | 20.12 | 20.46 | ↑$0.34 (1.69%) | 20.10 | 20.51 | 54.86K |
| 2023-01-10 | 19.80 | 19.83 | ↑$0.03 (0.15%) | 19.68 | 19.88 | 95.14K |
| 2023-01-09 | 19.68 | 19.66 | ↓$0.02 (-0.10%) | 19.50 | 19.93 | 87.87K |
| 2023-01-06 | 18.61 | 19.17 | ↑$0.56 (3.01%) | 18.37 | 19.20 | 108.89K |
| 2023-01-05 | 18.60 | 18.41 | ↓$0.19 (-1.02%) | 18.36 | 18.60 | 85.54K |
| 2023-01-04 | 18.43 | 18.67 | ↑$0.24 (1.30%) | 18.41 | 18.75 | 168.92K |
| 2023-01-03 | 18.09 | 17.95 | ↓$0.14 (-0.77%) | 17.59 | 18.17 | 279.29K |
| 2022-12-30 | 17.79 | 17.94 | ↑$0.15 (0.84%) | 17.65 | 18.01 | 99.56K |
| 2022-12-29 | 17.72 | 17.93 | ↑$0.21 (1.19%) | 17.68 | 18.03 | 142.24K |
| 2022-12-28 | 18.00 | 17.47 | ↓$0.53 (-2.94%) | 17.46 | 18.06 | 125.02K |
| 2022-12-27 | 17.78 | 17.81 | ↑$0.03 (0.17%) | 17.63 | 17.96 | 141.61K |
| 2022-12-23 | 17.57 | 17.92 | ↑$0.35 (1.99%) | 17.42 | 17.92 | 105.11K |
| 2022-12-22 | 18.09 | 17.55 | ↓$0.54 (-2.99%) | 17.25 | 18.09 | 192.27K |
| 2022-12-21 | 18.30 | 18.38 | ↑$0.08 (0.44%) | 18.25 | 18.50 | 100.36K |
| 2022-12-20 | 18.62 | 18.38 | ↓$0.24 (-1.29%) | 18.29 | 18.62 | 153.66K |
| 2022-12-19 | 19.45 | 19.11 | ↓$0.34 (-1.75%) | 19.05 | 19.45 | 126.58K |
| 2022-12-16 | 19.48 | 19.58 | ↑$0.10 (0.51%) | 19.41 | 19.70 | 65.40K |
| 2022-12-15 | 19.84 | 19.50 | ↓$0.34 (-1.71%) | 19.41 | 19.84 | 75.35K |
| 2022-12-14 | 20.32 | 20.20 | ↓$0.12 (-0.59%) | 20.13 | 20.60 | 63.78K |
Create an account or log in to view more rows.
$JHX swing puts
$JHX i hate money so im buying
$JHX what V recovery or fake pump
$JHX when's the offering?
$JHX dont be a POS today
$JHX God dammit
$JHX BULLS ALPHA
BEARS BETA
$JHX to the moon!!! lfG
$JHX looking ready to breakout soon.
$JHX we back boys