James Hardie Industries plc. Historical Stock Prices

JHX 
$49.955
*  
0.015
0.03%
Get JHX Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading JHX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  50  50.29  49.94  49.955 1,518
01/23/2015 50.08 50.29 49.94 49.955 1,518
01/22/2015 50 50.441 49.93 49.94 4,640
01/21/2015 49.66 49.98 49.55 49.77 6,458
01/20/2015 49.33 49.33 48.39 48.86 7,584
01/16/2015 49 49.536 48.85 49.49 4,056
01/15/2015 50.75 50.75 50.11 50.11 2,728
01/14/2015 50.72 50.82 50.26 50.62 3,035
01/13/2015 52.8 53.18 52.13 52.44 2,346
01/12/2015 53.93 53.93 51.989 52.08 1,659
01/09/2015 54.09 54.09 53.62 53.7 3,735
01/08/2015 53.01 53.11 52.93 53.01 1,487
01/07/2015 52.77 53.05 52.29 53.05 3,788
01/06/2015 53.66 53.73 53.02 53.24 2,536
01/05/2015 52.572 52.69 52.24 52.332 4,591
01/02/2015 54.03 54.04 53.37 53.65 3,715
12/31/2014 53.93 54.4 53.2301 54.4 6,602
12/30/2014 53.688 53.82 53.43 53.43 1,741
12/29/2014 54.32 55 54.12 55 5,605
12/26/2014 53.66 53.75 53.34 53.69 2,575
12/24/2014 53.45 53.55 53.19 53.43 1,847
12/23/2014 53.506 53.69 53.27 53.69 4,335
12/22/2014 53.65 53.82 53.51 53.77 3,012
12/19/2014 53 53.83 52.92 53.79 8,956
12/18/2014 53.06 53.29 52.38 53.19 6,114
12/17/2014 51.23 52.7 51.23 51.91 7,758
12/16/2014 50.76 51.73 50.76 51.16 8,564
12/15/2014 50.89 51.12 50.07 50.35 6,668
12/12/2014 50.73 50.73 49.9 50.07 4,799
12/11/2014 51.11 51.21 50.54 50.83 4,590
12/10/2014 51.92 51.92 50.931 51.05 4,436
12/09/2014 51.59 52.268 51.59 52.268 5,929
12/08/2014 53.67 53.67 53.24 53.24 1,747
12/05/2014 52.44 52.71 52.44 52.7 1,488
12/04/2014 52.76 53 52.73 53 1,992
12/03/2014 51.675 51.675 51.32 51.54 2,244
12/02/2014 49.95 50.21 49.7918 50.17 4,705
12/01/2014 49.9 50.39 49.6 50.39 13,654
11/28/2014 52.75 52.75 51.38 51.66 3,898
11/26/2014 53.1699 53.1699 53.1199 53.1199 629
11/25/2014 52.72 52.76 52.52 52.75 2,347
11/24/2014 52.74 52.76 52.51 52.76 3,186
11/21/2014 53.96 53.96 53.719 53.719 2,441
11/20/2014 53.61 54.34 53.61 54.31 8,196
11/19/2014 53.96 54.4 53.64 54.4 24,649
11/18/2014 52.5 52.79 51.7 51.9 32,356
11/17/2014 53.65 53.73 53.2501 53.57 2,774
11/14/2014 53.89 54.55 53.68 54.34 1,819
11/13/2014 54.43 54.43 54.0701 54.336 3,074
11/12/2014 54.1 54.39 54.1 54.18 1,338
11/11/2014 53.91 54.17 53.63 54.1 2,041
11/10/2014 53.58 53.58 53.14 53.14 1,438
11/07/2014 52.81 53 52.6401 53 2,504
11/06/2014 52.1 52.21 51.94 52.21 1,433
11/05/2014 52.08 52.08 51.83 52.06 5,114
11/04/2014 52.758 52.87 52.41 52.69 2,630
11/03/2014 52.67 52.93 52.538 52.74 5,371
10/31/2014 52.85 53.34 52.85 53.34 3,446
10/30/2014 52.92 53.01 52.8031 52.93 2,568
10/29/2014 53.7999 53.7999 52.49 52.67 1,848
10/28/2014 53.06 53.68 53.06 53.44 3,873
10/27/2014 52.83 53.16 52.72 53.02 2,490
10/24/2014 53.36 53.42 53.0389 53.12 3,405
10/23/2014 53.23 53.38 52.99 53.16 3,943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?