James Hardie Industries plc. Historical Stock Prices

JHX 
$69.475
*  
1.195
1.75%
Get JHX Alerts
*Delayed - data as of Jul. 29, 2015 14:27 ET  -  Find a broker to begin trading JHX now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    JHX Real Time
 
 
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: 1 Year, From 28-JUL-2014 TO 28-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.
14:27  69.49  69.59  69.17  69.475 1,624
07/28/2015 67.81 68.56 67.47 68.28 9,151
07/27/2015 67.06 67.19 66.9 67.19 1,607
07/24/2015 67.12 67.2 66.8011 66.92 925
07/23/2015 68.48 68.48 68.4301 68.4301 763
07/22/2015 68.22 68.92 68.14 68.14 1,567
07/21/2015 70.45 70.78 70.45 70.542 4,911
07/20/2015 70.34 70.75 70.34 70.75 704
07/17/2015 69.48 69.53 69.48 69.53 657
07/16/2015 70.06 70.06 69.81 69.81 1,759
07/15/2015 69.7 69.7 67.76 69.15 4,483
07/14/2015 67.98 68.18 67.7 68.18 1,151
07/13/2015 67.87 68.14 67.65 68.14 2,888
07/10/2015 66.72 66.86 66.6 66.86 1,668
07/09/2015 66.12 66.12 65.5 65.58 2,963
07/08/2015 65.14 65.15 64.46 64.46 1,621
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
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
02/26/2015 58.02 58.2 57.64 57.95 2,315
02/25/2015 57.94 58.16 57.9232 57.9232 2,749
02/24/2015 56.66 56.81 56.53 56.81 1,367
02/23/2015 56.38 56.98 56.38 56.82 2,290
02/20/2015 55.96 56.38 55.6701 56.222 3,349
02/19/2015 54.56 55.3 54.52 55.3 1,039
02/18/2015 54.66 55.66 54.66 55.41 2,469
02/17/2015 53.72 54.0145 53.57 53.87 1,310
02/13/2015 53.64 54.32 53.64 53.88 2,613
02/12/2015 52.23 52.8 52.23 52.71 2,692
02/11/2015 52.33 52.39 52.09 52.25 1,548
02/10/2015 53.28 53.44 53.04 53.17 1,008
02/09/2015 55.02 55.29 54.62 54.81 1,855
02/06/2015 53.83 53.91 53.65 53.65 1,538
02/05/2015 53.732 53.94 53.71 53.94 1,005
02/04/2015 53.15 53.59 52.94 52.94 3,049
02/03/2015 52.75 53.83 52.75 53.77 13,232
02/02/2015 51.06 51.55 50.69 51.55 6,606
01/30/2015 50.47 50.8201 50.47 50.57 1,740
01/29/2015 51 51.3 50.86 51.24 2,824
01/28/2015 51.22 51.25 50.27 50.28 3,681
01/27/2015 50.65 50.7199 50.37 50.37 6,235
01/26/2015 50.3299 50.4099 50.0401 50.14 3,211
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
10/22/2014 53.15 53.78 53.15 53.44 2,427
10/21/2014 52.57 52.7395 52.52 52.54 3,558
10/20/2014 51.85 52.26 51.85 52.13 7,766
10/17/2014 51.18 51.619 51.18 51.6 3,907
10/16/2014 49.24 50.52 49.23 50.21 5,260
10/15/2014 49.91 50.18 49.2306 49.99 6,932
10/14/2014 50.03 50.33 49.51 49.54 6,161
10/13/2014 49.87 49.87 48.87 48.87 16,880
10/10/2014 49.64 49.74 49.002 49.19 7,803
10/09/2014 52.51 52.51 51.13 51.13 5,699
10/08/2014 51.64 52.95 51.41 52.95 8,852
10/07/2014 51.46 51.57 51.002 51.17 7,444
10/06/2014 52.35 52.6 52.02 52.6 10,172
10/03/2014 52.05 52.36 51.91 52.33 4,805
10/02/2014 52.35 52.77 51.93 52.77 3,410
10/01/2014 52.06 52.06 51.48 51.66 3,273
09/30/2014 51.993 52.48 51.974 52.29 5,104
09/29/2014 51.92 52.39 51.8401 52 3,880
09/26/2014 52.29 52.44 52.1 52.39 5,153
09/25/2014 53.52 53.52 52.73 52.87 5,802
09/24/2014 53.3 53.82 53.3 53.78 1,615
09/23/2014 53.288 53.296 52.95 53.09 5,900
09/22/2014 53.68 53.68 53.09 53.25 4,790
09/19/2014 56.01 56.01 55.4 55.58 5,552
09/18/2014 55.48 56.5699 55.48 56.56 3,687
09/17/2014 55.98 55.98 55.42 55.42 1,381
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
*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?