James Hardie Industries plc. Historical Stock Prices

JHX 
$67.36
*  
0.3101
0.46%
Get JHX Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  65.74  67.60  65.72  67.36 5,536
07/07/2015 66.66 67.6 65.72 67.36 5,536
07/06/2015 68.63 68.63 67.4097 67.6701 4,664
07/02/2015 69.87 69.87 69.46 69.73 2,093
07/01/2015 68.64 68.82 68.39 68.74 2,515
06/30/2015 66.72 66.77 65.98 66.29 7,432
06/29/2015 66.63 67.03 66.14 66.21 4,055
06/26/2015 68.29 68.65 68.19 68.65 1,643
06/25/2015 67.87 67.99 67.61 67.61 2,034
06/24/2015 70.15 70.15 69.73 69.88 613
06/23/2015 69.8 70.34 69.6801 70.2245 3,489
06/22/2015 69.51 69.75 69.13 69.3 3,646
06/19/2015 69.25 69.67 69.25 69.48 2,610
06/18/2015 68.85 69.233 68.85 69.12 2,535
06/17/2015 67.06 68.24 66.95 67.93 3,706
06/16/2015 67.82 68.46 67.82 68.4439 4,637
06/15/2015 67.01 67.3 67.01 67.182 2,634
06/12/2015 66.861 66.98 66.701 66.701 1,670
06/11/2015 65.47 65.95 65.41 65.881 3,310
06/10/2015 63.9 64.7 63.9 64.7 2,681
06/09/2015 62.25 62.39 62.22 62.39 3,752
06/08/2015 64.08 64.45 63.96 64.45 8,449
06/05/2015 64.14 64.14 63.65 63.9469 7,368
06/04/2015 64.5603 64.5603 63.79 63.97 7,735
06/03/2015 65.95 66.49 65.93 66.06 7,759
06/02/2015 66.32 67.12 66.3 67.02 3,049
06/01/2015 68.22 68.22 67.7 68 2,235
05/29/2015 67.28 67.52 67.28 67.51 6,363
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
*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?