James Hardie Industries plc. Historical Stock Prices

JHX 
$55.42
*  
1.337
2.36%
Get JHX Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading JHX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    JHX After Hours
 
 
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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  56.06  55.80  55.42  55.42 805
09/16/2014 56.1 56.87 55.86 56.757 5,868
09/15/2014 56.95 56.95 56.51 56.54 5,225
09/12/2014 58.42 58.42 57.35 57.35 2,999
09/11/2014 58.68 58.83 58.53 58.59 4,134
09/10/2014 58.83 58.99 58.57 58.84 6,142
09/09/2014 59.67 59.67 59.11 59.11 2,362
09/08/2014 60.65 60.65 59.93 60.077 6,228
09/05/2014 60.7 61.14 60.42 61.14 2,313
09/04/2014 60.9 61.52 60.74 60.74 2,983
09/03/2014 60.77 60.87 60.55 60.55 2,808
09/02/2014 60.13 60.13 59.71 59.878 4,995
08/29/2014 59.76 60.06 59.76 60.04 1,135
08/28/2014 59.915 60.022 59.9 59.963 1,093
08/27/2014 60.02 60.02 59.01 59.97 6,036
08/26/2014 60.37 60.43 60.03 60.03 3,323
08/25/2014 60.72 60.72 60.4301 60.69 6,212
08/22/2014 61.44 61.44 61.2 61.2 557
08/21/2014 61.72 61.7899 61.48 61.48 4,969
08/20/2014 62.62 62.98 62.62 62.88 691
08/19/2014 62.43 62.61 62.31 62.48 1,611
08/18/2014 62.57 62.99 62.53 62.99 8,453
08/15/2014 62 62 60.22 60.53 9,324
08/14/2014 65.64 65.64 65.45 65.6 7,169
08/13/2014 64.73 64.75 64.73 64.75 797
08/12/2014 64.27 64.3599 64.1201 64.1201 1,583
08/11/2014 64.67 64.95 64.67 64.91 2,847
08/08/2014 64.66 65 64.55 65 1,235
08/07/2014 64.58 64.7 64.58 64.66 1,018
08/06/2014 64.39 64.74 64.39 64.69 4,917
08/05/2014 63.7 64 63.2 63.49 2,585
08/04/2014 62.63 62.9 62.52 62.9 8,131
08/01/2014 62.35 62.76 62.23 62.57 3,585
07/31/2014 62.81 62.81 62.81 62.81 539
07/30/2014 63.15 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
04/28/2014 63.09 63.56 62.83 63.33 2,476
04/25/2014 63.2452 63.3491 62.97 63.11 2,287
04/24/2014 63.9898 63.9898 63.47 63.47 1,065
04/23/2014 63.38 63.76 63.38 63.71 2,179
04/22/2014 64.05 64.69 64.05 64.51 1,286
04/21/2014 64 64.04 63.64 63.69 2,573
04/17/2014 63.74 64.3 63.74 64.3 2,731
04/16/2014 62.23 62.62 61.9901 62.62 3,025
04/15/2014 61.4 61.8499 60.54 61.68 17,551
04/14/2014 63.16 63.42 62.7104 63 2,297
04/11/2014 64.1 64.79 64.1 64.79 1,887
04/10/2014 64.92 65.27 64.46 64.47 1,319
04/09/2014 64.67 64.98 64.1252 64.98 3,393
04/08/2014 65.34 66.17 65.31 66.15 2,882
04/07/2014 66.21 67.21 66.21 66.3 3,406
04/04/2014 66.1 66.48 66.0201 66.21 1,743
04/03/2014 66.41 66.41 65.1 65.3 3,734
04/02/2014 67.28 67.28 66.69 66.9 6,040
04/01/2014 67.21 67.38 67 67.38 5,738
03/31/2014 66.29 68.26 66.27 68.26 8,976
03/28/2014 65.96 66.95 65.6 66.26 5,184
03/27/2014 64.95 72.26 64.95 65.66 17,397
03/26/2014 65.37 66 64.9984 65.48 9,052
03/25/2014 64.77 65.198 64.54 65.1 8,762
03/24/2014 65.18 65.18 63.86 64.75 26,642
03/21/2014 64.16 64.47 64.16 64.36 2,290
03/20/2014 62.95 63.76 62.73 63.76 3,278
03/19/2014 64.68 64.7 63.5 63.5 3,687
03/18/2014 62.5 64.51 62.5 64.51 5,873
03/17/2014 66.44 67.0797 66.41 66.98 3,214
03/14/2014 65 65.2296 64.71 64.75 4,020
03/13/2014 66.57 67.69 66.33 66.74 4,397
03/12/2014 65.242 65.847 65.242 65.6999 2,592
03/11/2014 66.51 66.6099 65.51 65.54 4,170
03/10/2014 67.16 67.2 66.46 67.04 5,822
03/07/2014 69.3 69.3 68.8201 68.8201 1,146
03/06/2014 68.26 68.78 68.26 68.505 2,368
03/05/2014 66.57 66.94 66.57 66.62 956
03/04/2014 66.51 66.5673 66.23 66.5673 3,679
03/03/2014 66.58 66.81 66.09 66.7 9,333
02/28/2014 63 64 63 63.8999 4,797
02/27/2014 61.14 61.8072 61 61.619 3,996
02/26/2014 61.7 61.7 61.25 61.408 1,995
02/25/2014 62.56 62.56 62.15 62.48 1,831
02/24/2014 62.8 63.29 62.8 63.29 1,249
02/21/2014 62.82 62.97 62.6 62.6 6,962
02/20/2014 62.2 62.98 61.8301 62.97 3,494
02/19/2014 61.3 61.46 60.53 60.53 4,160
02/18/2014 61.11 61.11 60.74 60.9 4,737
02/14/2014 61.4 61.72 61.34 61.34 6,031
02/13/2014 59.19 59.96 59 59.75 3,337
02/12/2014 61.8 61.852 61.46 61.63 2,028
02/11/2014 61.92 62.7672 61.92 62.64 4,479
02/10/2014 59.94 60.96 59.94 60.78 2,294
02/07/2014 59.47 60 59.47 59.99 4,429
02/06/2014 58.25 59.11 58.25 58.9 5,672
02/05/2014 57.23 57.23 56.5101 56.88 915
02/04/2014 57.707 58.04 57.56 58.03 3,313
02/03/2014 56.5 57.83 56.5 56.74 8,182
01/31/2014 55.74 56.38 55.72 56.01 1,573
01/30/2014 56.78 56.78 56.3 56.3 2,147
01/29/2014 56.466 56.68 56.46 56.6 1,506
01/28/2014 56.05 56.93 56.05 56.88 3,400
01/27/2014 56.11 56.68 55.8 56.12 4,671
01/24/2014 56.5 56.7 56.4952 56.7 2,505
01/23/2014 58.07 58.07 56.27 56.3285 3,412
01/22/2014 58.25 58.25 57.83 57.8401 8,279
01/21/2014 58.43 58.43 58.0701 58.09 1,791
01/17/2014 58.04 58.2799 57.79 58.12 4,568
01/16/2014 57.85 59.0101 57.85 59.01 864
01/15/2014 58.15 58.5865 58.07 58.09 9,801
01/14/2014 56.66 56.73 56.3702 56.73 1,213
01/13/2014 58.27 59.2199 57.8 57.8 2,120
01/10/2014 58.75 58.75 58.3885 58.3885 2,965
01/09/2014 56.9 57.36 56.57 57 11,147
01/08/2014 58 58.5 57.44 57.48 2,140
01/07/2014 58.1 58.34 57.95 58.34 3,571
01/06/2014 58.41 59.34 57.44 57.75 8,780
01/03/2014 57.56 59.9 57.5 58.08 9,399
01/02/2014 57.49 57.49 56.56 56.56 1,005
12/31/2013 57.51 57.51 56.61 57.37 3,771
12/30/2013 56.85 56.85 56.53 56.73 4,972
12/27/2013 57.29 57.29 56.63 56.7 3,284
12/26/2013 58 58 57.24 57.66 602
12/24/2013 57 57.4708 57 57.454 1,623
12/23/2013 56.22 56.77 56.22 56.77 3,300
12/20/2013 55.75 56.2 55.53 56.2 983
12/19/2013 55.16 55.715 55.12 55.715 1,105
12/18/2013 54.87 55.58 54.11 55.3 6,303
12/17/2013 53.91 54.37 53.72 53.77 3,026
12/16/2013 53.57 53.67 53.56 53.56 1,203
12/13/2013 52.03 54.3 52.03 54.3 2,470
12/12/2013 51.74 51.99 51.69 51.72 2,273
12/11/2013 52.73 52.75 52.35 52.58 4,615
12/10/2013 55.08 55.08 53.51 53.73 3,669
12/09/2013 52.68 52.68 52.2372 52.41 1,714
12/06/2013 53.71 54.54 53.71 54.4 2,957
12/05/2013 53.76 54.34 53.5301 54.28 2,326
12/04/2013 54.1 54.499 53.89 54.44 4,635
12/03/2013 56.05 56.05 54.61 54.61 4,369
12/02/2013 57.6 57.6 56.7081 56.79 2,477
11/29/2013 57.39 57.42 57.39 57.42 675
11/27/2013 56.03 56.23 55.92 56.0256 2,716
11/26/2013 54.98 54.98 54.31 54.87 4,348
11/25/2013 55.89 56.34 55.81 56.34 5,160
11/22/2013 55.06 55.61 55.06 55.61 2,211
11/21/2013 55.65 55.93 55.001 55.43 25,403
11/20/2013 56.35 56.35 55.13 55.13 1,200
11/19/2013 56.56 56.65 56.54 56.65 589
11/18/2013 56.53 56.88 56.3 56.84 23,590
11/15/2013 56.31 56.64 56.31 56.63 5,950
11/14/2013 53.5 55 53.5 55 17,947
11/13/2013 48.07 48.69 48.07 48.69 2,325
11/12/2013 49.94 49.94 48.46 48.46 17,927
11/11/2013 50.32 50.32 49.73 49.94 1,845
11/08/2013 51.3199 51.3199 51.3199 51.3199 00
11/07/2013 51.78 51.95 51.3199 51.3199 809
11/06/2013 51.19 51.19 51.19 51.19 398
11/05/2013 51.266 51.54 51.07 51.514 3,132
11/04/2013 50.65 50.85 50.65 50.85 2,162
11/01/2013 50.6 50.83 50.564 50.738 1,743
10/31/2013 52.08 52.08 51.57 51.91 951
10/30/2013 51.36 51.93 50.87 50.87 4,197
10/29/2013 50.73 50.7545 50.5001 50.53 2,946
10/28/2013 50.97 51.0552 50.85 51.0552 1,516
10/25/2013 51.2 51.32 51.17 51.32 2,037
10/24/2013 50.19 50.44 50.15 50.44 2,548
10/23/2013 50.54 50.54 50.24 50.26 1,000
10/22/2013 52.43 52.7 52.37 52.45 908
10/21/2013 52.4874 52.5497 52.42 52.4324 1,173
10/18/2013 52.26 52.26 51.92 52.1992 720
10/17/2013 50.37 51.71 50.37 51.71 7,106
10/16/2013 50.4 50.85 50.4 50.731 3,597
10/15/2013 50.36 50.98 50.2101 50.71 9,213
10/14/2013 49.85 50.51 49.73 50.31 2,827
10/11/2013 49.55 50.19 49.55 49.98 1,300
10/10/2013 47.9 48.89 47.9 48.89 1,154
10/09/2013 48.37 48.43 48.1 48.23 2,848
10/08/2013 48.83 48.8399 48.52 48.52 711
10/07/2013 48.68 48.97 48.63 48.63 2,291
10/04/2013 49.86 50.19 49.71 49.95 7,580
10/03/2013 49.96 49.96 49.4601 49.641 1,700
10/02/2013 49.47 49.7 49.3598 49.64 6,830
10/01/2013 49.59 50.61 49.59 50.52 4,955
09/30/2013 49.75 49.75 48.4871 49.4 3,944
09/27/2013 50.57 50.59 50.4 50.4 826
09/26/2013 50.65 50.96 49.91 50.79 9,834
09/25/2013 49.48 49.5113 49.4501 49.5113 950
09/24/2013 49.11 49.34 48.88 48.88 6,732
09/23/2013 49.13 49.19 48.98 49.19 1,705
09/20/2013 49.7 49.71 49.4212 49.5 2,647
09/19/2013 49.45 50.461 48.87 50.42 8,950
09/18/2013 47.38 49.03 47.38 49.03 6,442
09/17/2013 47.379 47.42 47.05 47.42 1,973
09/16/2013 47.73 47.73 47.08 47.32 4,203
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?