NYSE - Nasdaq Real Time Price USD

James Hardie Industries plc (JHX)

27.28

+0.34

+(1.26%)

At close: June 10 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	27.22	27.60	26.98	27.28	27.28	5,816,700
Jun 9, 2025	25.96	27.05	25.86	26.94	26.94	6,642,900
Jun 6, 2025	26.45	26.56	25.76	25.76	25.76	5,873,500
Jun 5, 2025	25.80	26.66	25.63	26.62	26.62	7,611,200
Jun 4, 2025	25.03	25.64	24.80	25.57	25.57	6,634,400
Jun 3, 2025	23.95	24.87	23.85	24.77	24.77	10,946,700
Jun 2, 2025	23.30	23.92	23.06	23.91	23.91	10,587,600
May 30, 2025	22.71	23.35	22.45	23.30	23.30	8,010,300
May 29, 2025	22.31	23.01	22.09	23.01	23.01	6,486,800
May 28, 2025	22.92	23.04	22.01	22.07	22.07	4,128,500
May 27, 2025	23.64	23.77	22.90	23.20	23.20	2,975,900
May 23, 2025	23.38	23.58	23.19	23.45	23.45	2,975,300
May 22, 2025	23.46	23.92	23.32	23.76	23.76	3,050,300
May 21, 2025	23.26	24.26	22.85	23.87	23.87	6,593,000
May 20, 2025	25.02	25.11	24.67	24.73	24.73	2,336,900
May 19, 2025	24.75	25.25	24.44	25.25	25.25	1,798,600
May 16, 2025	24.97	25.35	24.89	25.21	25.21	2,556,400
May 15, 2025	25.22	25.51	25.18	25.34	25.34	1,532,700
May 14, 2025	25.82	26.12	25.53	25.74	25.74	2,338,400
May 13, 2025	25.67	26.04	25.42	25.95	25.95	3,074,300
May 12, 2025	25.10	25.78	25.01	25.45	25.45	1,971,500
May 9, 2025	24.22	24.45	24.13	24.33	24.33	1,072,300
May 8, 2025	23.63	24.28	23.39	24.02	24.02	1,534,100
May 7, 2025	24.06	24.06	22.99	23.25	23.25	3,499,200
May 6, 2025	23.88	24.15	23.57	23.75	23.75	1,660,800
May 5, 2025	24.09	24.39	23.93	23.98	23.98	858,500
May 2, 2025	24.62	24.73	23.97	24.17	24.17	1,763,600
May 1, 2025	23.92	24.07	23.56	24.00	24.00	1,821,000
Apr 30, 2025	23.52	23.77	23.07	23.74	23.74	1,837,700
Apr 29, 2025	23.59	23.83	23.24	23.72	23.72	1,212,000
Apr 28, 2025	23.50	24.00	23.35	23.66	23.66	3,213,200
Apr 25, 2025	24.42	24.63	23.94	24.29	24.29	1,751,700
Apr 24, 2025	23.55	24.52	23.49	24.45	24.45	2,507,900
Apr 23, 2025	23.18	23.88	23.17	23.51	23.51	4,294,200
Apr 22, 2025	22.09	22.71	21.91	22.50	22.50	1,701,100
Apr 21, 2025	22.37	22.49	21.65	21.80	21.80	2,205,500
Apr 17, 2025	21.73	22.83	21.62	22.48	22.48	3,428,400
Apr 16, 2025	22.00	22.00	21.12	21.49	21.49	2,281,300
Apr 15, 2025	22.39	22.54	21.66	21.85	21.85	1,400,500
Apr 14, 2025	22.61	22.77	21.95	22.35	22.35	2,255,700
Apr 11, 2025	21.62	22.60	21.44	22.55	22.55	3,395,800
Apr 10, 2025	22.27	22.37	20.86	21.36	21.36	4,548,600
Apr 9, 2025	19.72	23.38	19.72	23.20	23.20	8,904,400
Apr 8, 2025	21.03	21.10	19.78	20.27	20.27	8,270,900
Apr 7, 2025	20.36	22.15	19.85	20.49	20.49	3,915,600
Apr 4, 2025	21.27	21.74	20.14	21.24	21.24	3,137,800
Apr 3, 2025	23.22	23.56	22.52	22.97	22.97	2,992,400
Apr 2, 2025	23.04	23.86	22.79	23.73	23.73	4,374,900
Apr 1, 2025	23.01	23.44	22.91	23.12	23.12	3,405,500
Mar 31, 2025	23.85	23.96	23.32	23.56	23.56	4,286,200
Mar 28, 2025	24.52	24.53	23.94	24.25	24.25	3,495,100
Mar 27, 2025	24.14	24.78	23.95	24.64	24.64	9,799,600
Mar 26, 2025	23.87	24.00	23.23	23.85	23.85	6,190,200
Mar 25, 2025	24.28	24.30	23.46	23.80	23.80	5,189,100
Mar 24, 2025	25.50	25.87	23.31	24.25	24.25	8,985,000
Mar 21, 2025	29.33	29.44	28.91	29.28	29.28	139,200
Mar 20, 2025	29.17	29.27	28.77	28.83	28.83	242,100
Mar 19, 2025	30.96	31.68	30.80	31.36	31.36	210,300
Mar 18, 2025	32.36	32.43	31.83	32.07	32.07	66,000
Mar 17, 2025	31.83	32.69	31.83	32.56	32.56	72,800
Mar 14, 2025	31.39	32.03	31.07	31.96	31.96	72,800
Mar 13, 2025	31.38	31.38	30.72	30.91	30.91	58,800
Mar 12, 2025	31.45	31.80	31.08	31.46	31.46	59,400
Mar 11, 2025	31.81	32.11	31.11	31.60	31.60	77,500
Mar 10, 2025	31.71	32.24	31.36	31.80	31.80	82,200
Mar 7, 2025	31.88	32.28	31.40	32.07	32.07	62,900
Mar 6, 2025	31.98	32.36	31.07	31.96	31.96	68,500
Mar 5, 2025	31.64	32.55	31.52	32.26	32.26	48,400
Mar 4, 2025	31.30	31.50	30.32	31.17	31.17	92,000
Mar 3, 2025	31.78	32.91	30.87	31.14	31.14	74,100
Feb 28, 2025	31.36	31.77	31.05	31.60	31.60	71,700
Feb 27, 2025	31.97	32.72	31.42	31.46	31.46	73,500
Feb 26, 2025	32.46	32.84	32.09	32.23	32.23	46,700
Feb 25, 2025	31.22	32.17	30.89	31.34	31.34	91,900
Feb 24, 2025	31.50	31.59	31.00	31.04	31.04	94,800
Feb 21, 2025	32.37	32.69	31.56	31.69	31.69	71,700
Feb 20, 2025	32.80	32.80	31.99	32.52	32.52	54,500
Feb 19, 2025	32.76	32.99	32.24	32.65	32.65	77,300
Feb 18, 2025	32.35	32.55	31.50	31.83	31.83	80,900
Feb 14, 2025	32.65	33.00	32.32	32.49	32.49	54,200
Feb 13, 2025	32.23	32.71	32.10	32.60	32.60	66,000
Feb 12, 2025	32.53	32.99	32.28	32.80	32.80	40,600
Feb 11, 2025	33.09	33.46	33.00	33.33	33.33	33,500
Feb 10, 2025	33.58	33.81	32.99	33.38	33.38	55,500
Feb 7, 2025	34.00	34.21	33.32	33.43	33.43	49,000
Feb 6, 2025	33.60	34.14	33.25	33.98	33.98	83,200
Feb 5, 2025	33.15	33.41	32.90	33.28	33.28	56,600
Feb 4, 2025	32.62	33.02	32.62	32.88	32.88	45,500
Feb 3, 2025	32.29	32.93	31.75	32.57	32.57	102,300
Jan 31, 2025	34.07	34.58	33.70	33.86	33.86	87,800
Jan 30, 2025	33.53	34.17	33.04	34.09	34.09	106,600
Jan 29, 2025	33.36	33.56	33.09	33.36	33.36	52,800
Jan 28, 2025	33.98	34.01	33.21	33.37	33.37	99,000
Jan 27, 2025	34.00	34.75	34.00	34.54	34.54	215,500
Jan 24, 2025	33.90	34.33	33.70	34.20	34.20	111,300
Jan 23, 2025	34.10	34.63	34.07	34.56	34.56	67,200
Jan 22, 2025	34.39	34.90	34.09	34.13	34.13	80,200
Jan 21, 2025	34.39	34.96	34.25	34.63	34.63	153,900
Jan 17, 2025	34.16	34.37	33.73	33.83	33.83	94,500
Jan 16, 2025	33.58	34.45	33.29	34.26	34.26	309,900
Jan 15, 2025	32.78	32.94	32.07	32.87	32.87	89,700
Jan 14, 2025	31.93	32.24	31.13	31.75	31.75	144,900
Jan 13, 2025	30.54	31.19	30.00	31.13	31.13	167,300
Jan 10, 2025	31.00	32.53	30.15	30.75	30.75	123,700
Jan 8, 2025	31.06	31.33	30.60	31.12	31.12	60,400
Jan 7, 2025	31.54	31.63	30.85	30.90	30.90	86,500
Jan 6, 2025	31.14	32.02	30.92	31.08	31.08	125,000
Jan 3, 2025	30.85	31.10	30.67	31.02	31.02	51,100
Jan 2, 2025	31.06	31.22	30.39	30.66	30.66	96,000
Dec 31, 2024	31.02	31.19	30.61	30.81	30.81	52,300
Dec 30, 2024	31.11	31.18	30.64	30.87	30.87	100,100
Dec 27, 2024	31.37	31.77	31.20	31.44	31.44	204,600
Dec 26, 2024	31.77	32.51	31.45	31.75	31.75	92,100
Dec 24, 2024	31.59	32.69	31.22	31.87	31.87	35,200
Dec 23, 2024	31.42	31.76	31.08	31.57	31.57	121,300
Dec 20, 2024	31.53	32.22	31.20	31.68	31.68	96,100
Dec 19, 2024	31.81	32.29	31.35	31.46	31.46	139,900
Dec 18, 2024	33.67	33.98	32.43	32.53	32.53	126,300
Dec 17, 2024	33.80	34.06	33.26	33.69	33.69	81,700
Dec 16, 2024	34.20	34.70	33.51	33.57	33.57	286,800
Dec 13, 2024	34.07	34.49	33.77	33.94	33.94	68,100
Dec 12, 2024	34.28	34.66	34.14	34.20	34.20	66,100
Dec 11, 2024	34.74	34.77	34.31	34.60	34.60	68,500
Dec 10, 2024	35.14	35.28	34.62	34.75	34.75	57,800
Dec 9, 2024	35.71	35.86	35.23	35.35	35.35	61,100
Dec 6, 2024	35.22	35.46	34.93	35.18	35.18	48,100
Dec 5, 2024	35.37	36.98	35.00	35.25	35.25	68,500
Dec 4, 2024	36.31	36.68	35.94	36.08	36.08	68,300
Dec 3, 2024	36.86	36.86	36.09	36.59	36.59	38,900
Dec 2, 2024	36.78	36.87	36.23	36.69	36.69	57,600
Nov 29, 2024	36.42	37.18	36.11	37.15	37.15	45,700
Nov 27, 2024	36.56	37.05	36.00	36.64	36.64	40,600
Nov 26, 2024	37.65	37.65	36.37	36.94	36.94	92,500
Nov 25, 2024	36.70	37.29	36.24	37.20	37.20	150,400
Nov 22, 2024	35.56	35.66	35.05	35.66	35.66	79,500
Nov 21, 2024	34.95	35.49	34.84	34.93	34.93	55,600
Nov 20, 2024	35.52	35.66	35.15	35.38	35.38	40,900
Nov 19, 2024	35.88	36.12	35.32	35.95	35.95	151,800
Nov 18, 2024	35.44	35.87	35.07	35.82	35.82	64,900
Nov 15, 2024	36.27	36.37	35.71	36.15	36.15	69,600
Nov 14, 2024	35.78	35.93	34.94	35.17	35.17	69,500
Nov 13, 2024	34.68	35.40	34.10	34.61	34.61	132,500
Nov 12, 2024	33.27	33.27	31.79	31.79	31.79	122,200
Nov 11, 2024	32.92	33.60	32.13	32.69	32.69	74,200
Nov 8, 2024	31.95	32.25	31.59	31.79	31.79	54,700
Nov 7, 2024	32.34	32.63	31.81	32.35	32.35	73,500
Nov 6, 2024	32.86	33.71	32.14	32.30	32.30	115,000
Nov 5, 2024	31.80	32.78	31.80	32.34	32.34	60,200
Nov 4, 2024	31.51	32.17	31.41	31.74	31.74	88,300
Nov 1, 2024	31.79	32.00	31.25	31.27	31.27	41,900
Oct 31, 2024	32.25	32.68	31.49	31.90	31.90	54,000
Oct 30, 2024	32.57	33.03	32.53	32.70	32.70	36,600
Oct 29, 2024	33.64	33.64	33.23	33.40	33.40	67,100
Oct 28, 2024	33.50	33.53	33.05	33.13	33.13	76,300
Oct 25, 2024	33.33	33.69	33.03	33.16	33.16	39,300
Oct 24, 2024	33.60	33.87	33.27	33.81	33.81	40,900
Oct 23, 2024	34.08	34.38	33.56	33.85	33.85	33,700
Oct 22, 2024	34.12	34.37	33.83	34.12	34.12	59,300
Oct 21, 2024	36.05	36.05	35.32	35.40	35.40	37,600
Oct 18, 2024	36.15	36.17	35.43	35.76	35.76	34,900
Oct 17, 2024	37.07	37.17	36.00	36.70	36.70	58,700
Oct 16, 2024	36.25	37.77	36.10	36.67	36.67	600,200
Oct 15, 2024	36.44	37.72	36.22	37.04	37.04	356,800
Oct 14, 2024	36.00	36.93	36.00	36.80	36.80	155,300
Oct 11, 2024	35.25	35.86	35.00	35.68	35.68	30,200
Oct 10, 2024	35.91	36.01	35.45	35.85	35.85	28,900
Oct 9, 2024	36.40	36.98	36.26	36.53	36.53	37,400
Oct 8, 2024	36.84	37.41	36.21	36.99	36.99	30,800
Oct 7, 2024	36.87	37.33	36.79	37.00	37.00	53,000
Oct 4, 2024	38.10	38.80	37.52	37.74	37.74	25,200
Oct 3, 2024	37.64	38.37	37.62	38.13	38.13	21,700
Oct 2, 2024	38.07	38.69	37.60	38.34	38.34	25,600
Oct 1, 2024	39.07	39.32	38.20	38.63	38.63	35,600
Sep 30, 2024	39.65	40.54	39.42	40.15	40.15	300,700
Sep 27, 2024	39.22	40.63	38.26	39.46	39.46	661,700
Sep 26, 2024	38.53	39.40	37.88	38.54	38.54	22,600
Sep 25, 2024	38.76	38.88	38.28	38.28	38.28	49,900
Sep 24, 2024	38.85	39.14	38.52	38.99	38.99	36,700
Sep 23, 2024	39.40	39.59	38.55	38.67	38.67	687,100
Sep 20, 2024	39.01	43.57	38.46	42.00	42.00	949,400
Sep 19, 2024	38.01	38.85	38.01	38.71	38.71	43,500
Sep 18, 2024	36.29	36.88	35.95	36.19	36.19	19,600
Sep 17, 2024	36.74	36.75	35.94	36.29	36.29	25,700
Sep 16, 2024	36.23	36.64	35.88	36.40	36.40	19,900
Sep 13, 2024	35.72	36.34	35.69	36.09	36.09	29,000
Sep 12, 2024	35.47	36.03	34.55	36.03	36.03	38,100
Sep 11, 2024	35.18	35.68	34.48	35.59	35.59	30,100
Sep 10, 2024	35.81	35.81	35.22	35.36	35.36	91,500
Sep 9, 2024	35.79	36.20	35.72	35.96	35.96	22,600
Sep 6, 2024	36.22	36.63	35.27	35.50	35.50	32,100
Sep 5, 2024	36.95	37.16	36.54	36.79	36.79	22,200
Sep 4, 2024	36.77	37.10	36.62	36.90	36.90	27,200
Sep 3, 2024	37.77	37.77	36.58	36.82	36.82	30,100
Aug 30, 2024	37.39	37.47	36.94	37.41	37.41	36,800
Aug 29, 2024	37.41	37.74	36.99	37.57	37.57	38,700
Aug 28, 2024	36.66	37.03	36.44	36.95	36.95	52,800
Aug 27, 2024	36.43	36.67	36.08	36.48	36.48	43,500
Aug 26, 2024	36.93	36.93	36.50	36.52	36.52	35,400
Aug 23, 2024	34.74	35.71	34.23	35.71	35.71	56,100
Aug 22, 2024	34.12	34.16	33.69	33.80	33.80	21,100
Aug 21, 2024	34.20	34.42	33.90	34.35	34.35	56,500
Aug 20, 2024	33.87	34.25	33.38	33.67	33.67	34,400
Aug 19, 2024	33.95	34.31	33.82	34.31	34.31	56,800
Aug 16, 2024	34.04	35.00	33.88	34.25	34.25	62,200
Aug 15, 2024	32.56	32.99	32.04	32.76	32.76	123,500
Aug 14, 2024	32.19	32.28	31.64	32.00	32.00	285,600
Aug 13, 2024	31.94	32.20	31.31	31.77	31.77	234,000
Aug 12, 2024	32.29	32.73	31.80	31.98	31.98	105,700
Aug 9, 2024	32.85	32.85	32.10	32.50	32.50	153,600
Aug 8, 2024	32.95	33.42	32.62	32.80	32.80	116,900
Aug 7, 2024	33.97	34.32	32.54	32.67	32.67	83,000
Aug 6, 2024	33.05	34.34	32.86	33.94	33.94	74,000
Aug 5, 2024	32.28	33.51	31.58	33.08	33.08	63,100
Aug 2, 2024	34.19	34.19	33.12	33.83	33.83	39,600
Aug 1, 2024	35.45	35.73	34.03	34.40	34.40	48,900
Jul 31, 2024	35.88	36.65	35.67	36.16	36.16	41,600
Jul 30, 2024	35.31	35.73	35.12	35.59	35.59	32,300
Jul 29, 2024	35.23	35.66	34.95	35.37	35.37	43,400
Jul 26, 2024	34.63	35.20	34.57	35.08	35.08	44,600
Jul 25, 2024	34.25	35.03	34.09	34.34	34.34	68,800
Jul 24, 2024	35.69	35.69	34.83	34.94	34.94	41,400
Jul 23, 2024	35.85	36.38	35.00	36.14	36.14	38,100
Jul 22, 2024	35.52	35.90	35.44	35.90	35.90	83,400
Jul 19, 2024	35.68	35.74	35.22	35.35	35.35	68,300
Jul 18, 2024	35.91	37.20	35.43	35.55	35.55	115,700
Jul 17, 2024	35.76	36.00	35.04	35.35	35.35	90,400
Jul 16, 2024	33.87	34.73	33.87	34.64	34.64	87,500
Jul 15, 2024	33.91	34.28	33.45	33.79	33.79	27,900
Jul 12, 2024	32.86	33.83	32.77	33.65	33.65	48,700
Jul 11, 2024	31.87	32.36	31.68	32.17	32.17	132,500
Jul 10, 2024	31.12	31.45	31.02	31.39	31.39	47,400
Jul 9, 2024	31.38	31.56	31.11	31.27	31.27	30,700
Jul 8, 2024	31.70	31.93	31.50	31.79	31.79	32,900
Jul 5, 2024	32.26	32.26	31.67	32.22	32.22	46,600
Jul 3, 2024	32.28	32.52	32.24	32.44	32.44	20,900
Jul 2, 2024	31.10	31.72	31.10	31.67	31.67	46,100
Jul 1, 2024	32.26	32.26	31.54	31.64	31.64	56,700
Jun 28, 2024	31.81	31.84	31.41	31.54	31.54	41,200
Jun 27, 2024	31.55	32.17	31.52	31.90	31.90	53,600
Jun 26, 2024	31.63	31.90	30.48	31.82	31.82	70,500
Jun 25, 2024	32.51	32.96	32.33	32.95	32.95	79,400
Jun 24, 2024	31.36	32.15	31.00	32.14	32.14	138,700
Jun 21, 2024	30.90	30.90	30.15	30.54	30.54	66,700
Jun 20, 2024	31.48	31.89	31.11	31.36	31.36	91,400
Jun 18, 2024	31.96	32.03	31.36	31.83	31.83	86,500
Jun 17, 2024	31.61	32.15	31.46	32.00	32.00	62,900
Jun 14, 2024	31.48	31.73	31.25	31.67	31.67	41,900
Jun 13, 2024	32.04	32.25	31.44	31.85	31.85	32,800
Jun 12, 2024	31.18	32.00	31.18	31.86	31.86	143,900
Jun 11, 2024	30.14	30.50	29.88	30.27	30.27	84,600

KNF Knife River Corporation

89.18

-3.85%

USLM United States Lime & Minerals, Inc.

100.26

-2.32%

CRH CRH plc

92.90

-0.30%

TGLS Tecnoglass Inc.

88.05

-0.12%

TTAM Titan America SA

13.92

-0.93%

CX CEMEX, S.A.B. de C.V.

6.91

+2.07%

EXP Eagle Materials Inc.

203.55

+0.82%

MLM Martin Marietta Materials, Inc.

554.33

-0.03%

VMC Vulcan Materials Company

265.10

-0.34%

CPAC Cementos Pacasmayo S.A.A.

6.00

+0.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

James Hardie Industries plc (JHX)

Related Tickers