Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,060.51 -1.31 (-0.03%) Dow
37,886.29 +151.18 (+0.40%) Nasdaq
15,885.57 +0.55 (+0.00%) Bitcoin USD
61,941.64 -2,616.30 (-4.05%) CMC Crypto 200
885.54 0.00 (0.00%)
James Hardie Industries plc (JHIUF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 11 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 10 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 09 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 08 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 04 Apr 2024 | 37.56 | 38.60 | 37.56 | 38.60 | 38.60 | 2,100 |
| 03 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 02 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 01 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 28 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 27 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 26 Mar 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 200 |
| 25 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1,000 |
| 22 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 21 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 19 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 15 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 14 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 13 Mar 2024 | 38.62 | 40.00 | 38.62 | 40.00 | 40.00 | 5,000 |
| 12 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 29,300 |
| 11 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 13,000 |
| 08 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 2,000 |
| 07 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 1,000 |
| 06 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 10,500 |
| 05 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 5,800 |
| 04 Mar 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 800 |
| 01 Mar 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 400 |
| 29 Feb 2024 | 36.82 | 36.82 | 36.52 | 36.52 | 36.52 | 2,400 |
| 28 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2,600 |
| 27 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1,200 |
| 26 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 23 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5,500 |
| 22 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 15,200 |
| 21 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 20 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5,000 |
| 16 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 7,200 |
| 15 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2,000 |
| 14 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 100 |
| 13 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 12 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 09 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 08 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 07 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 06 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 05 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 02 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 13,900 |
| 01 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 13,300 |
| 31 Jan 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 30 Jan 2024 | 34.13 | 35.25 | 34.13 | 35.25 | 35.25 | 6,500 |
| 29 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 27,500 |
| 26 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 25 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 24 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 23 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 500 |
| 22 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 19 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 18 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 17 Jan 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 800 |
| 16 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 500 |
| 12 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 11 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 10 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 35,000 |
| 09 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 08 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 05 Jan 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 500 |
| 04 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 03 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 14,500 |
| 02 Jan 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 50,000 |
| 29 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 28 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 500 |
| 27 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 48,800 |
| 26 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5,300 |
| 21 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 14,100 |
| 20 Dec 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 19,800 |
| 19 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 10,500 |
| 18 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 28,200 |
| 15 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 16,900 |
| 14 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9,500 |
| 13 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5,700 |
| 12 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 800 |
| 11 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 900 |
| 08 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 07 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 300 |
| 06 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3,400 |
| 05 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,900 |
| 01 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 900 |
| 30 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2,500 |
| 29 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 28 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 27 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 24 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 22 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 7,300 |
| 21 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 20 Nov 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.