James Hardie Industries Plc Historical Data - JHX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
James Hardie Industries Plc (JHX)
James Hardie Industries Plc (JHX) Historical

James Hardie Industries Plc (JHX)

34.82

0.09

( 0.26% )

Updated: 09:34:03

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713393600	34.73	-0.63	-1.78	35.16	35.2	34.58	34428
1713307200	35.36	-0.77	-2.13	35.47	35.63	35.16	46296
1713220800	36.13	-0.53	-1.45	36.97	37.05	36.041	19131
1712961600	36.66	-0.97	-2.58	37.01	37.24	36.64	25554
1712875200	37.63	-0.64	-1.67	37.96	38	36.99	52599
1712788800	38.27	-0.53	-1.37	38.48	38.6948	38.09	48288
1712702400	38.8	-1.01	-2.54	39.22	39.33	38.53	21574
1712616000	39.81	0.54	1.38	39.47	40.25	39.17	76864
1712356800	39.27	0.52	1.34	39.1	39.42	38.95	14631
1712270400	38.75	-0.19	-0.49	39.69	39.73	38.73	25384
1712184000	38.94	-0.38	-0.97	38.37	39.06	38.16	32247
1712097600	39.32	-0.78	-1.95	39.15	39.32	38.96	51940
1712011200	40.1	-0.36	-0.89	39.99	40.35	39.8	21966
1711665600	40.46	0.63	1.58	39.9	40.63	39.85	39838
1711579200	39.83	0.33	0.84	39.74	39.9	39.31	48690
1711492800	39.5	-0.48	-1.20	39.87	40	39.42	13776
1711406400	39.98	0.49	1.24	39.73	40.29	39.73	36377
1711147200	39.49	-0.59	-1.47	39.8	39.8	39.21	24289
1711060800	40.08	-0.02	-0.05	40.08	41.2	39.82	31829
1710974400	40.1	0.34	0.86	39.46	40.1899	39.35	22169
1710888000	39.76	0.51	1.30	39.3	39.76	38.92	24390
1710801600	39.25	0.36	0.93	39.44	39.63	39.18	13891
1710542400	38.89	-1.42	-3.52	39.76	39.76	38.83	30910
1710456000	40.31	-0.47	-1.15	40.67	41	40.08	35955
1710369600	40.78	0.57	1.42	40.69	40.9569	40.46	25059
1710283200	40.21	-0.86	-2.09	40.24	40.72	39.33	47427
1710196800	41.07	-0.34	-0.82	41.14	41.31	40.72	25400
1709941200	41.41	-0.14	-0.34	41.75	41.98	41.22	25163
1709854800	41.55	0.54	1.32	41.51	41.7399	41.179	19271
1709768400	41.01	1.03	2.58	40.69	41.2	40.41	20424
1709682000	39.98	-0.23	-0.57	39.98	40.27	39.71	34107
1709595600	40.21	-0.09	-0.22	40.01	40.5088	40	30079
1709336400	40.3	0.73	1.84	39.8	40.4	39.3307	32983
1709250000	39.57	0.72	1.85	39.69	39.7709	39.2776	29288
1709163600	38.85	0.03	0.08	38.65	38.93	38.6001	20645
1709077200	38.82	0.33	0.86	38.79	38.98	38.52	20230
1708990800	38.49	-0.05	-0.13	38.58	38.7199	38.12	27911
1708731600	38.54	0.25	0.65	38.59	39.0699	38.26	19712
1708645200	38.29	1.1	2.96	38.02	38.42	37.72	31613
1708558800	37.19	-0.01	-0.03	37.28	37.735	36.96	27908
1708472400	37.2	-0.46	-1.22	37.66	38.01	36.92	38377
1708126800	37.66	0.16	0.43	37.26	37.7799	37.0037	25911
1708040400	37.5	1.42	3.94	37.11	37.54	36.96	47448
1707954000	36.08	1.9	5.56	35.13	36.09	35.13	47913
1707867600	34.18	-5.03	-12.83	34.499	34.7641	33.85	98056
1707781200	39.21	0.28	0.72	38.93	39.45	38.81	61003
1707522000	38.93	0.28	0.72	38.91	39.17	38.65	30112
1707435600	38.65	0.1	0.26	38.33	38.7	38.08	28087
1707349200	38.55	-0.46	-1.18	38.18	38.63	37.3	45510
1707262800	39.01	0.55	1.43	38.78	39.22	38.71	27182
1707176400	38.46	-0.19	-0.49	38.4	38.69	37.77	78497
1706917200	38.65	0.76	2.01	38.34	38.73	37.91	68683
1706830800	37.89	0.33	0.88	37.62	38.02	37.27	92018
1706744400	37.56	-0.38	-1.00	38.31	38.44	37.46	24289
1706658000	37.94	-0.43	-1.12	38.17	38.21	37.82	20116
1706571600	38.37	1.64	4.47	37.73	38.52	37.55	70698
1706312400	36.73	0.17	0.46	36.23	36.89	36.1	33532
1706226000	36.56	0.73	2.04	36.36	36.6	36.12	225910
1706139600	35.83	-1.47	-3.94	37	37.27	35.46	429134
1706053200	37.3	-0.91	-2.38	37.85	37.9099	37.08	53266
1705966800	38.21	0.49	1.30	38.14	38.25	37.9201	15292
1705707600	37.72	0.54	1.45	37.18	37.89	37.08	26714
1705621200	37.18	0.5	1.36	36.76	37.28	36.69	42219

James Hardie Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions