James Hardie Industries plc (JHA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.875 | 32 | 32.2 | 31.8 | 317 | 32.13690852 | DE |
| 4 | 2.6 | 8.66666666667 | 30 | 33 | 29.4 | 284 | 31.28375 | DE |
| 12 | -2.8 | -7.90960451977 | 35.4 | 35.4 | 29.4 | 260 | 30.96845683 | DE |
| 26 | 0.4 | 1.24223602484 | 32.2 | 36.6 | 29.4 | 222 | 32.21787473 | DE |
| 52 | -2 | -5.78034682081 | 34.6 | 37.6 | 28.4 | 218 | 32.19748562 | DE |
| 156 | 4.6 | 16.4285714286 | 28 | 37.6 | 23.6 | 199 | 31.06546094 | DE |
| 260 | 4.6 | 16.4285714286 | 28 | 37.6 | 23.6 | 199 | 31.06546094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1738272420 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1738186020 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 0 |
| 1738099620 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 296 |
| 1738013220 | 32.2 | 0.2 | 0.63 | 31.8 | 32.2 | 31.8 | 355 |
| 1737754020 | 32 | -0.6 | -1.84 | 32 | 32 | 32 | 300 |
| 1737667620 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1737581220 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1737494820 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1737408420 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1737149220 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 85 |
| 1737062820 | 32.6 | 1.6 | 5.16 | 33 | 33 | 32.6 | 182 |
| 1736976420 | 31 | 1 | 3.33 | 31 | 31 | 30.8 | 683 |
| 1736890020 | 30 | 0.6 | 2.04 | 30 | 30 | 30 | 450 |
| 1736803620 | 29.4 | -0.6 | -2.00 | 29.4 | 29.4 | 29.4 | 205 |
| 1736544420 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736458020 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736371620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736285220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1736198820 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 4 |
| 1735939620 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1735853220 | 29.8 | -0.4 | -1.32 | 29.8 | 29.8 | 29.8 | 250 |
| 1735594020 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1735334820 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1734989220 | 30.2 | 0.6 | 2.03 | 30.8 | 30.8 | 30.2 | 210 |
| 1734730020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1734643620 | 29.6 | -2.2 | -6.92 | 29.6 | 29.6 | 29.6 | 700 |
| 1734557220 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1734470820 | 31.8 | -2.6 | -7.56 | 31.8 | 31.8 | 31.8 | 683 |
| 1734384420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734125220 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1734038820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733952420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733866020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733779620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733520420 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733434020 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733347620 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1733261220 | 34.4 | 0.4 | 1.18 | 34.4 | 34.4 | 34.4 | 2 |
| 1733174820 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1732915620 | 34 | -1.2 | -3.41 | 34 | 34 | 34 | 4 |
| 1732829220 | 35.2 | 0 | 0.00 | 35.2 | 35.2 | 35.2 | 0 |
| 1732742820 | 35.2 | -0.2 | -0.56 | 35.4 | 35.4 | 35.2 | 2 |
| 1732656420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1732570020 | 35.4 | 5 | 16.45 | 35.4 | 35.4 | 35.4 | 2 |
| 1732258800 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732172400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1732086000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731999600 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731913200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731654000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731567600 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731481200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731394800 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731308400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1731049200 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730962800 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730876400 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730790000 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
| 1730703600 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
