Home > Quotes > JHX > Historical Prices

James Hardie Industries plc. Historical Stock Prices

JHX 
$50.9799
*  
0.0201
  negative  
0.04%
Get JHX Alerts
*Delayed - data as of May 23, 2013 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  50.50  51.259  49.49  50.9799 10,011
05/22/2013 51.67 51.67 50.5 51 4,084
05/21/2013 51.05 51.59 50.56 51.32 7,317
05/20/2013 52.76 52.76 51.69 51.906 4,578
05/17/2013 53.75 53.75 52.8255 53.48 4,735
05/16/2013 53.44 53.53 52.84 52.93 3,419
05/15/2013 53.18 53.47 53.05 53.4 2,099
05/14/2013 53.48 53.53 53.3 53.38 1,550
05/13/2013 53.5 54.025 53.284 53.49 28,663
05/10/2013 53.31 53.59 53.13 53.51 2,392
05/09/2013 53.97 53.97 52.82 53.14 4,761
05/08/2013 52.76 53.379 52.76 53.11 6,073
05/07/2013 52.75 52.75 51.62 52.42 4,567
05/06/2013 52.64 53.06 52.59 52.99 4,302
05/03/2013 52.16 52.8099 51.6938 52.31 4,496
05/02/2013 50.75 51.28 50.75 50.93 1,024
05/01/2013 51.75 51.75 50.76 50.76 153,717
04/30/2013 52.54 53.24 52.08 52.45 7,134
04/29/2013 51.94 52.75 51.94 52.52 1,688
04/26/2013 51.8 51.81 51.8 51.8 900
04/25/2013 50.55 51.5599 50.55 51.14 8,058
04/24/2013 50.06 50.64 49.87 50.5 4,422
04/23/2013 50.67 51.185 50.04 50.97 16,449
04/22/2013 49.63 50.03 48.82 49.27 4,035
04/19/2013 48 48.68 48 48.4525 2,168
04/18/2013 49.32 49.32 46.88 47.07 9,449
04/17/2013 51.18 51.18 48.82 48.95 8,375
04/16/2013 50.81 51.31 50.7899 51.31 2,080
04/15/2013 52.48 52.48 50.3492 50.53 4,871
04/12/2013 51.77 51.77 51.405 51.405 560
04/11/2013 52.66 52.86 52.66 52.77 501
04/10/2013 52.45 52.45 52.44 52.44 929
04/09/2013 51.11 52.6599 51.11 52.1557 5,866
04/08/2013 50.83 50.85 50.63 50.67 2,458
04/05/2013 51 51 49.61 50.57 3,640
04/04/2013 51.3 51.61 51.29 51.61 1,117
04/03/2013 52.32 52.32 51.78 51.78 675
04/02/2013 52.25 52.25 51.9 51.9 5,859
04/01/2013 52.5 52.5 51.93 52.05 7,276
03/28/2013 51.82 52.785 51.78 52.58 3,081
03/27/2013 51.53 52.43 51.53 51.68 700
03/26/2013 51.44 52.3699 51.44 51.61 2,865
03/25/2013 52.45 53.5 52.08 52.39 1,940
03/22/2013 51.6 51.9 51.4 51.4 700
03/21/2013 51.2 52.05 50.506 51.48 1,786
03/20/2013 51.23 51.606 51.04 51.04 1,380
03/19/2013 52.05 52.05 50.67 50.776 3,074
03/18/2013 52.07 52.91 51.97 52.05 10,882
03/15/2013 53 53.0299 52.62 52.81 6,241
03/14/2013 53.03 53.519 52.92 53.27 3,705
03/13/2013 52.28 53.187 51.75 51.75 1,715
03/12/2013 53.01 53.01 51.8501 51.8501 727
03/11/2013 52.3 53.34 52.29 53.25 5,658
03/08/2013 52.75 52.75 52 52.3 2,086
03/07/2013 52.35 52.86 52.16 52.74 1,696
03/06/2013 53.19 53.6 52.8701 53.07 1,832
03/05/2013 50.72 53.66 50.72 51.88 9,483
03/04/2013 49.09 50.07 49.04 50.07 6,737
03/01/2013 49.99 49.99 49.32 49.8299 800
02/28/2013 50.95 51.23 50.1701 50.19 2,821
02/27/2013 48.98 49.87 48.98 49.764 11,628
02/26/2013 48.7 49.31 47.8558 48.6099 4,568
02/25/2013 50.17 50.17 48.96 49.33 2,068
02/22/2013 49.43 50.38 49.43 49.73 4,725
02/21/2013 49.02 49.45 48.728 48.83 7,749
02/20/2013 50.72 50.72 49.9 49.962 2,011
02/19/2013 50.1 51.55 50.1 51.07 7,535
02/15/2013 49.75 49.75 49.5601 49.5601 240
02/14/2013 50.26 50.8 50 50 10,028
02/13/2013 50.6 51.039 50.6 50.9999 850
02/12/2013 49.59 49.842 49.59 49.83 1,767
02/11/2013 50.31 50.31 49.7 49.95 1,638
02/08/2013 50.17 50.9 50.17 50.9 2,028
02/07/2013 50.15 50.15 49.68 50 3,025
02/06/2013 52.25 52.25 50.24 50.63 5,214
02/05/2013 51.39 51.44 50.43 50.43 16,135
02/04/2013 52.5 53.47 51.16 51.16 8,452
02/01/2013 54 54 52.3401 52.4701 2,509
01/31/2013 52.25 53.92 52.25 53.24 15,348
01/30/2013 52.18 52.4 52.18 52.3 1,500
01/29/2013 51.02 51.35 50.79 51.26 3,479
01/28/2013 51.05 51.18 50.86 50.962 2,004
01/25/2013 51.151 51.21 51.1 51.1 479
01/24/2013 51.1 51.15 51.04 51.04 400
01/23/2013 50.81 50.8999 50.61 50.776 1,574
01/22/2013 50.64 51.052 50.64 51.0436 3,475
01/18/2013 50.65 50.8399 50.44 50.82 2,967
01/17/2013 49.8 49.8 49.71 49.8 500
01/16/2013 49.34 49.9 49.3 49.9 3,513
01/15/2013 48.91 49.2992 48.75 49.17 2,655
01/14/2013 49.03 49.03 48.37 48.62 8,056
01/11/2013 51.6 51.6 49 49.02 7,825
01/10/2013 49.84 50.08 49.66 50.08 4,015
01/09/2013 49.52 49.8799 49.52 49.53 2,131
01/08/2013 48.67 48.915 48.52 48.87 2,500
01/07/2013 48.52 48.676 48.26 48.4501 9,530
01/04/2013 48.75 48.97 48.4714 48.97 1,482
01/03/2013 48.81 48.93 48.2 48.2 1,307
01/02/2013 48.02 49.2 48.02 49.2 8,732
12/31/2012 46.63 48.77 46.63 48.73 8,919
12/28/2012 47.14 47.7899 46.95 47.35 1,889
12/27/2012 48.09 48.09 47.17 47.17 4,428
12/26/2012 47.54 48.95 47.15 47.74 7,780
12/24/2012 48.99 48.99 47.4 48.2 4,847
12/21/2012 48.39 49.5 47.4601 49.5 11,917
12/20/2012 49 49.67 49 49.67 4,025
12/19/2012 48.31 48.49 47.94 48.13 8,796
12/18/2012 47.46 49.9 47.2344 47.74 16,051
12/17/2012 47.23 47.5899 46.95 46.95 3,337
12/14/2012 47.26 47.4999 46.7 47.4999 1,882
12/13/2012 48.18 48.52 47.87 48.0503 3,900
12/12/2012 49.67 49.67 48.9701 48.9701 1,780
12/11/2012 48.64 49.289 47.9901 48.7 1,598
12/10/2012 48.8 49.5 48.8 49.5 3,600
12/07/2012 48.65 49.4999 48.65 49.49 2,897
12/06/2012 48.16 49.15 48.13 48.13 1,608
12/05/2012 48.05 48.7 47.4147 48.32 5,271
12/04/2012 47.41 48.03 47.3523 48.03 3,148
12/03/2012 47.71 48.2 47.5 47.5184 2,600
11/30/2012 47.81 47.81 46.55 47.74 5,669
11/29/2012 46.71 47.83 45.91 47.51 11,161
11/28/2012 46.93 46.93 46 46.3 2,345
11/27/2012 47.05 47.05 46.89 46.9855 1,700
11/26/2012 46.51 47.18 46.13 46.95 5,324
11/23/2012 46.98 47.63 46.63 46.63 1,100
11/21/2012 46.2 46.5 45.9301 46.04 2,019
11/20/2012 46.5 46.5 44.89 45.6 6,331
11/19/2012 45.7 46 45.0501 45.94 8,427
11/16/2012 45.08 45.15 44.57 45.15 3,325
11/15/2012 46.05 46.05 45.5001 45.52 5,118
11/14/2012 48.32 48.32 46.5 46.5 3,197
11/13/2012 48.4 48.4 46.78 47.25 7,264
11/12/2012 48.14 48.999 47.9 48.45 6,674
11/09/2012 49.59 49.9798 49.085 49.7632 3,976
11/08/2012 49.23 49.6 49.02 49.14 2,534
11/07/2012 48.94 48.94 48.3 48.518 3,968
11/06/2012 48.8 49.45 48.3796 49.45 14,960
11/05/2012 47.28 48.89 47.2699 48.42 6,665
11/02/2012 48.75 49.41 47.28 47.61 8,639
11/01/2012 48.42 48.86 48 48.08 5,009
10/31/2012 47.91 48.56 47.6501 48.047 3,307
10/26/2012 47.06 47.14 46.7201 46.89 9,238
10/25/2012 48.29 49.14 47.961 48.61 5,123
10/24/2012 47.23 48.045 47.03 47.3 6,679
10/23/2012 46.61 46.6699 46.25 46.57 7,251
10/22/2012 47.76 47.842 47.2 47.2 3,290
10/19/2012 48.6 48.63 48 48.12 12,531
10/18/2012 47.98 48.6 47.92 47.97 9,233
10/17/2012 47.52 47.75 47.45 47.5563 748
10/16/2012 47.89 47.89 47.12 47.45 11,679
10/15/2012 47.09 47.7299 46.456 47 7,343
10/12/2012 46.15 46.8 46.05 46.7 8,788
10/11/2012 45.9 45.9 45.562 45.58 1,478
10/10/2012 45.59 46.14 45.59 45.78 2,791
10/09/2012 46.44 46.95 45.29 45.3 120,164
10/08/2012 46.53 47.59 46.39 46.39 66,889
10/05/2012 47.2 47.3 46.445 46.65 136,068
10/04/2012 46.81 47.9983 46.81 47.7 3,611
10/03/2012 45.23 45.8999 45.23 45.632 1,900
10/02/2012 45.47 45.47 44.7 44.95 1,515
10/01/2012 45.68 46.55 45.62 45.6999 8,954
09/28/2012 46.13 46.13 44.76 45.26 6,819
09/27/2012 44.96 47.15 44.96 46.43 17,134
09/26/2012 44.23 44.4383 44.138 44.39 1,964
09/25/2012 46.24 46.24 44.5 44.99 3,864
09/24/2012 45.99 47.23 45.5 47.23 11,355
09/21/2012 46.06 46.06 45.8 45.8 2,147
09/20/2012 44.99 45.7 44.99 45.65 4,234
09/19/2012 44.99 45.64 44.93 45.64 2,890
09/18/2012 46.56 46.56 45.46 45.65 3,877
09/17/2012 47.01 47.07 46.5001 46.79 2,856
09/14/2012 47.49 48.01 47.49 47.74 2,833
09/13/2012 45.39 46.69 45.39 46.68 2,280
09/12/2012 45.17 45.27 45.024 45.19 2,375
09/11/2012 44.85 45 44.79 45 1,495
09/10/2012 45.59 46.04 45.52 45.6 4,095
09/07/2012 44.76 45.65 44.76 45.52 3,054
09/06/2012 43.72 44.0001 43.72 44.0001 2,224
09/05/2012 43 43.37 42.72 43.156 1,250
09/04/2012 43.7 43.7 43.19 43.47 3,675
08/31/2012 44 44 43.3615 43.47 2,914
08/30/2012 43 43.2 43 43.01 2,000
08/29/2012 44.53 44.53 43.23 43.23 1,900
08/28/2012 44.23 44.9 44.23 44.9 2,354
08/27/2012 43.86 43.86 43.86 43.86 100
08/24/2012 42.95 43 42.95 42.95 1,250
08/23/2012 43.6 43.6 42.95 42.95 400
08/22/2012 43.5 43.5 42.468 42.86 4,484
08/21/2012 42.64 42.65 42.14 42.2036 2,059
08/20/2012 42.11 42.57 42 42.3657 1,389
08/17/2012 42.21 42.21 41.994 41.994 1,435
08/16/2012 41.83 42.4099 41.83 42.27 3,650
08/15/2012 40.5 40.8 40.5 40.7999 932
08/14/2012 40 40.64 40 40.55 4,562
08/13/2012 42 43.17 41.28 41.28 8,862
08/10/2012 43.59 44.9 43.59 43.9201 4,306
08/09/2012 44.13 44.13 43.9 44.068 3,075
08/08/2012 44.05 44.25 43.87 43.97 5,806
08/07/2012 44.97 44.996 44.8 44.996 1,850
08/06/2012 44.58 45.16 44.58 45 2,610
08/03/2012 44.29 45.038 44.29 45.038 2,000
08/02/2012 43.71 44.171 43.244 43.29 2,465
08/01/2012 43.65 44.2995 43.65 43.82 1,500
07/31/2012 44.05 45.24 43.61 43.61 13,261
07/30/2012 44.46 45.04 44.39 45.04 557
07/27/2012 43.79 44.62 43.76 44.62 9,826
07/26/2012 44.12 45 43.29 43.563 2,668
07/25/2012 42.59 43.99 42.59 42.8901 4,077
07/24/2012 42.06 42.75 41.1 41.47 7,821
07/23/2012 41.27 41.645 40.99 41.645 7,453
07/20/2012 43.61 44.93 42.7301 42.86 6,935
07/19/2012 43.47 45.0495 43.47 43.99 7,160
07/18/2012 42.25 45.95 42.25 42.94 3,836
07/17/2012 42.68 42.68 41.44 41.79 3,855
07/16/2012 42 43.339 41.35 42.07 8,513
07/13/2012 40.9 42 40.9 41.875 2,152
07/12/2012 39.68 40.08 39.63 40.047 1,488
07/11/2012 39.62 39.91 39.62 39.77 930
07/10/2012 40.19 40.19 39.75 39.76 575
07/09/2012 40.2 40.74 39.47 39.65 3,678
07/06/2012 39.99 40.13 39.75 40.13 1,467
07/05/2012 40.17 40.254 39.7818 40.1692 2,674
07/03/2012 40 40.34 40 40.12 1,277
07/02/2012 41.53 42.21 40.1501 40.45 10,835
06/29/2012 37.5 41.29 37.5 41.12 11,878
06/28/2012 38.47 39 38.09 38.45 778
06/27/2012 38.7 39.36 38.7 38.81 11,134
06/26/2012 37.38 37.78 36.85 37.78 10,885
06/25/2012 38.3 39.7199 38.3 38.74 21,737
06/22/2012 38.25 39 38.17 38.6752 10,173
06/21/2012 39.45 39.45 38.02 38.02 5,336
06/20/2012 39.89 40.11 39.47 39.47 7,433
06/19/2012 39.71 39.96 39.71 39.8 3,305
06/18/2012 38.85 39.4482 38.85 39.29 6,038
06/15/2012 38.18 38.18 38.18 38.18 00
06/14/2012 38.12 38.4799 37.87 38.18 2,670
06/13/2012 38.12 38.8595 38.12 38.8595 1,400
06/12/2012 37.3 37.3 37.3 37.3 00
06/11/2012 37.3 37.3 37.3 37.3 100
06/08/2012 36.14 36.94 36.13 36.94 1,350
06/07/2012 36.39 36.39 36.1199 36.1199 850
06/06/2012 34.86 35.8 34.86 35.8 973
06/05/2012 34.32 34.872 34.32 34.872 4,107
06/04/2012 34.57 34.57 34 34.32 2,446
06/01/2012 35.02 35.02 34.8 34.8 245
05/31/2012 36.15 36.15 36.15 36.15 00
05/30/2012 36.15 36.15 36.15 36.15 00
05/29/2012 36.15 36.15 36.15 36.15 00
05/25/2012 36.45 36.45 36.15 36.15 300
05/24/2012 36.4663 36.4663 36.4663 36.4663 115
05/23/2012 36.72 36.72 36.69 36.7 300
05/22/2012 36.59 36.8 36.47 36.53 9,000
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.