James Hardie Industries plc. Historical Stock Prices

JHX 
$66.79
*  
1.325
1.95%
Get JHX Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading JHX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    JHX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.67  66.81  66.47  66.79 1,870
05/28/2015 66.66 66.81 66.47 66.79 1,870
05/27/2015 68.1101 68.22 68.1101 68.115 1,152
05/26/2015 67.13 67.13 66.7 66.77 2,724
05/22/2015 65.9 66.1299 65.9 65.98 4,015
05/21/2015 66.76 66.7901 66.31 66.74 16,903
05/20/2015 60.27 60.34 59.9 60.3 3,870
05/19/2015 59.56 59.56 59.56 59.56 594
05/18/2015 60.77 61.015 60.77 60.79 3,137
05/15/2015 62.7 63.25 62.6 63.25 2,943
05/14/2015 62.52 62.67 62.33 62.6 2,961
05/13/2015 61.52 61.58 61.46 61.58 2,451
05/12/2015 60.1 60.75 60.1 60.68 1,581
05/11/2015 58.01 58.16 57.94 58.15 1,482
05/08/2015 59.641 60.01 59.641 60.01 687
05/07/2015 58.31 58.44 57.97 58.38 2,794
05/06/2015 59.7 59.81 59.25 59.25 1,245
05/05/2015 58.66 58.66 58.04 58.23 1,896
05/04/2015 59.17 59.7 59.17 59.66 2,037
05/01/2015 58.14 58.44 57.98 58.44 1,941
04/30/2015 57.38 57.75 57.26 57.75 1,520
04/29/2015 57.43 57.5 57.195 57.32 1,111
04/28/2015 60.05 60.31 60 60.31 400
04/27/2015 61.7 61.93 61.51 61.55 3,011
04/24/2015 61.9642 62.19 61.9642 61.97 1,220
04/23/2015 60.85 61.14 60.85 61.14 1,068
04/22/2015 60.06 60.11 60.06 60.11 490
04/21/2015 60.49 60.49 60.49 60.49 729
04/20/2015 60.57 60.603 60.4 60.55 1,134
04/17/2015 61.3 61.37 61.07 61.36 4,062
04/16/2015 61.937 62.17 61.89 62.16 331,198
04/15/2015 61.79 62.2 61.56 62.06 4,125
04/14/2015 60.94 61.37 60.73 61.32 15,193
04/13/2015 60.13 60.13 59.76 59.76 322
04/10/2015 60.87 61.09 60.62 61.09 1,945
04/09/2015 59.89 59.89 59.89 59.89 00
04/08/2015 59.89 59.89 59.89 59.89 00
04/07/2015 59.89 59.89 59.89 59.89 428
04/06/2015 59.7997 59.7997 59.37 59.37 1,942
04/02/2015 58.61 58.69 58.29 58.5 2,024
04/01/2015 57.84 57.84 57.84 57.84 00
03/31/2015 57.63 58 57.5 57.84 10,208
03/30/2015 57.89 58.16 57.89 58.16 1,759
03/27/2015 59.31 59.57 59.2105 59.41 1,773
03/26/2015 59.7 60.16 59.22 59.62 2,937
03/25/2015 60.571 60.66 60.36 60.56 1,924
03/24/2015 60.62 60.68 60.62 60.68 1,296
03/23/2015 60.05 60.68 60.02 60.39 4,094
03/20/2015 59.5 59.88 59.19 59.69 3,171
03/19/2015 58.98 58.98 58.02 58.02 6,085
03/18/2015 56.92 58.57 56.75 58.57 1,589
03/17/2015 56.86 56.86 56.81 56.81 927
03/16/2015 57.59 57.95 57.59 57.95 1,388
03/13/2015 56.66 56.66 55.68 56.09 3,400
03/12/2015 57.61 58.16 57.61 58.16 1,728
03/11/2015 56.96 57.25 56.862 56.94 2,585
03/10/2015 56.5 56.7199 56.01 56.25 3,355
03/09/2015 57.41 57.41 57.14 57.355 2,462
03/06/2015 57.54 57.57 57.36 57.57 1,187
03/05/2015 58.25 58.445 57.95 58.38 2,097
03/04/2015 58.1 58.27 57.97 58.27 2,380
03/03/2015 58.66 58.88 58.61 58.75 1,966
03/02/2015 58.98 59.123 58.68 59.06 1,884
02/27/2015 59.25 59.59 59.18 59.56 6,372
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?