James Hardie Industries plc. Historical Stock Prices

JHX 
$62.945
*  
0.955
1.54%
Get JHX Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.39  63.15  62.78  62.945 3,017
07/29/2014 62.16 62.16 61.816 61.99 1,211
07/28/2014 61.17 61.6 61.17 61.6 1,336
07/25/2014 62.23 62.23 61.81 61.98 2,498
07/24/2014 63.25 63.41 63 63.03 2,273
07/23/2014 64.05 64.1 63.98 64.1 1,272
07/22/2014 62.58 62.88 62.58 62.78 3,230
07/21/2014 63.01 63.03 62.82 62.82 1,137
07/18/2014 63.11 63.41 63.11 63.41 287
07/17/2014 63.46 63.46 62.75 62.75 5,827
07/16/2014 64.28 64.28 64.08 64.08 609
07/15/2014 64.415 64.55 64.03 64.55 884
07/14/2014 64.9273 64.9273 64.9273 64.9273 3,131
07/11/2014 65.195 65.25 64.7901 64.8304 2,333
07/10/2014 65.58 65.77 65.41 65.64 1,637
07/09/2014 64.79 64.92 64.63 64.88 4,070
07/08/2014 66.344 66.344 65.88 65.88 1,342
07/07/2014 65.95 65.95 65.634 65.634 2,278
07/03/2014 66.06 66.06 66.06 66.06 00
07/02/2014 66.06 66.06 66.06 66.06 336
07/01/2014 65.86 66.36 65.86 66.36 1,508
06/30/2014 65.271 65.37 64.83 65.37 4,443
06/27/2014 65.66 66.11 65.45 66.11 1,270
06/26/2014 66.21 66.588 66.15 66.43 1,993
06/25/2014 65.96 66.3199 65.3409 66.3 2,863
06/24/2014 65.8999 66.0299 65.44 65.44 2,322
06/23/2014 65.97 66.45 65.97 66.45 6,683
06/20/2014 65.17 65.17 64.84 65.01 3,880
06/19/2014 65.18 65.3069 65.18 65.204 1,073
06/18/2014 64.68 65.6 64.67 65.6 1,133
06/17/2014 63.74 63.74 63.51 63.72 1,492
06/16/2014 64.82 64.8301 64.82 64.83 679
06/13/2014 64.74 64.816 64.48 64.6051 2,442
06/12/2014 65.94 65.97 65.88 65.88 813
06/11/2014 66.35 66.35 66.35 66.35 00
06/10/2014 66.06 66.63 66.06 66.35 2,963
06/09/2014 67.81 68.51 67.81 68.4699 12,061
06/06/2014 67.2 68.0765 67.2 67.4 2,825
06/05/2014 66.32 67.18 66.2 67.18 14,234
06/04/2014 65.43 65.73 65.37 65.71 2,740
06/03/2014 66.2 66.24 65.76 65.7601 2,658
06/02/2014 67.19 67.4 67.102 67.39 1,658
05/30/2014 66.98 67.05 66.796 66.88 1,635
05/29/2014 67.68 68.22 67.68 68.17 1,026
05/28/2014 67.8 67.8 67.47 67.6 1,452
05/27/2014 66.91 67.03 66.53 66.71 3,500
05/23/2014 64.83 65.12 64.61 65.084 1,625
05/22/2014 66.57 66.73 66.44 66.73 6,233
05/21/2014 63.41 63.74 63.41 63.7299 724
05/20/2014 62.21 62.22 61.66 61.66 1,512
05/19/2014 61.9 62.19 61.9 61.97 1,442
05/16/2014 63.9 64.08 63.9 63.9006 1,109
05/15/2014 64.05 64.52 64.05 64.22 5,294
05/14/2014 64.2 64.21 63.62 63.67 4,609
05/13/2014 64.66 64.99 64.5301 64.71 14,813
05/12/2014 65.01 65.01 61.5 63.96 20,299
05/09/2014 64.44 64.44 63.98 64.19 3,449
05/08/2014 64.72 65.0199 64.58 64.58 2,545
05/07/2014 63.75 63.97 63.48 63.68 1,656
05/06/2014 65.74 65.88 65.74 65.88 1,124
05/05/2014 64.8199 64.8199 64.5701 64.5701 667
05/02/2014 64.38 64.41 64.16 64.2 1,656
05/01/2014 63.7801 63.94 63.64 63.7903 1,208
04/30/2014 63.8 64.22 63.7801 64.14 1,876
04/29/2014 63.56 63.7667 63.56 63.75 1,894
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?