James Hardie (JHIUF) Historical Prices
40 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 27.20 | 39.59 | 14.80 | 27.20 | 27.20 | -1.04% | 0 | 0.00 |
| Nov 03, 2026 | 27.48 | 27.97 | 26.99 | 27.48 | 27.48 | +0.26% | 0 | 0.00 |
| Nov 02, 2026 | 27.41 | 27.78 | 27.04 | 27.41 | 27.41 | +1.93% | 0 | 0.00 |
| Oct 30, 2026 | 26.89 | 29.26 | 24.52 | 26.89 | 26.89 | +3.86% | 0 | 0.00 |
| Oct 29, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.90% | 146 | 0.12 |
| Oct 28, 2026 | 26.13 | 28.61 | 23.64 | 26.13 | 26.13 | -0.13% | 0 | 0.00 |
| Oct 27, 2026 | 26.16 | 28.65 | 23.67 | 26.16 | 26.16 | +4.91% | 0 | 0.00 |
| Oct 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -5.51% | 161 | 0.13 |
| Oct 23, 2026 | 26.39 | 28.87 | 23.91 | 26.39 | 26.39 | +0.94% | 0 | 0.00 |
| Oct 22, 2026 | 26.15 | 28.31 | 23.98 | 26.15 | 26.15 | +9.85% | 0 | 0.00 |
| Oct 21, 2026 | 26.20 | 26.20 | 23.80 | 23.80 | 23.80 | -2.11% | 1,955 | 1.01 |
| Oct 20, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | +3.94% | 1,351 | 0.70 |
| Oct 19, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -8.65% | 610 | 0.32 |
| Oct 16, 2026 | 25.61 | 27.88 | 23.33 | 25.61 | 25.61 | +0.16% | 0 | 0.00 |
| Oct 15, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | +4.43% | 190 | 0.10 |
| Oct 14, 2026 | 24.48 | 26.77 | 22.19 | 24.48 | 24.48 | -1.51% | 0 | 0.00 |
| Oct 13, 2026 | 24.86 | 27.34 | 22.37 | 24.86 | 24.86 | -0.54% | 0 | 0.00 |
| Oct 12, 2026 | 24.99 | 27.47 | 22.51 | 24.99 | 24.99 | -0.77% | 0 | 0.00 |
| Oct 09, 2026 | 25.19 | 27.66 | 22.71 | 25.19 | 25.19 | +5.82% | 0 | 0.00 |
| Oct 08, 2026 | 23.80 | 26.24 | 21.36 | 23.80 | 23.80 | -4.82% | 0 | 0.00 |
| Oct 07, 2026 | 25.01 | 27.34 | 22.67 | 25.01 | 25.01 | -0.18% | 0 | 0.00 |
| Oct 06, 2026 | 25.05 | 27.53 | 22.57 | 25.05 | 25.05 | -0.10% | 0 | 0.00 |
| Oct 05, 2026 | 25.08 | 27.54 | 22.61 | 25.08 | 25.08 | -0.10% | 0 | 0.00 |
| Oct 02, 2026 | 25.10 | 27.55 | 22.65 | 25.10 | 25.10 | +0.24% | 0 | 0.00 |
| Oct 01, 2026 | 25.04 | 27.39 | 22.69 | 25.04 | 25.04 | -0.42% | 0 | 0.00 |
| Sep 30, 2026 | 25.15 | 27.53 | 22.76 | 25.15 | 25.15 | -0.30% | 0 | 0.00 |
| Sep 29, 2026 | 25.22 | 27.67 | 22.77 | 25.22 | 25.22 | -2.63% | 0 | 0.00 |
| Sep 28, 2026 | 25.90 | 28.29 | 23.51 | 25.90 | 25.90 | -0.37% | 0 | 0.00 |
| Sep 25, 2026 | 26.00 | 28.46 | 23.53 | 26.00 | 26.00 | -0.71% | 0 | 0.00 |
| Sep 24, 2026 | 26.18 | 28.21 | 24.15 | 26.18 | 26.18 | -2.71% | 0 | 0.00 |
| Sep 23, 2026 | 26.91 | 29.34 | 24.48 | 26.91 | 26.91 | +1.32% | 0 | 0.00 |
| Sep 22, 2026 | 26.56 | 28.82 | 24.30 | 26.56 | 26.56 | +2.49% | 0 | 0.00 |
| Sep 21, 2026 | 25.92 | 28.40 | 23.43 | 25.92 | 25.92 | +0.58% | 0 | 0.00 |
| Sep 18, 2026 | 25.77 | 28.06 | 23.47 | 25.77 | 25.77 | -2.92% | 0 | 0.00 |
| Sep 17, 2026 | 26.54 | 28.89 | 24.19 | 26.54 | 26.54 | -1.12% | 0 | 0.00 |
| Sep 16, 2026 | 26.84 | 28.90 | 24.78 | 26.84 | 26.84 | -2.74% | 0 | 0.00 |
| Sep 15, 2026 | 27.60 | 29.61 | 25.58 | 27.60 | 27.60 | -1.04% | 0 | 0.00 |
| Sep 14, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.39% | 717 | 0.33 |
| Sep 11, 2026 | 28.00 | 30.47 | 25.52 | 28.00 | 28.00 | -1.29% | 0 | 0.00 |
| Sep 10, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -3.47% | 246 | 0.11 |
| Sep 09, 2026 | 29.38 | 31.84 | 26.92 | 29.38 | 29.38 | -5.23% | 0 | 0.00 |
| Sep 08, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | +6.40% | 8,714 | 4.31 |
| Sep 07, 2026 | 29.14 | 31.00 | 27.27 | 29.14 | 29.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 29.14 | 31.00 | 27.27 | 29.14 | 29.14 | +0.47% | 0 | 0.00 |
| Sep 03, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | +4.26% | 1,481 | 0.74 |
| Sep 02, 2026 | 27.82 | 29.50 | 26.13 | 27.82 | 27.82 | -2.97% | 0 | 0.00 |
| Sep 01, 2026 | 28.67 | 30.20 | 27.13 | 28.67 | 28.67 | -1.75% | 0 | 0.00 |
| Aug 31, 2026 | 29.18 | 31.00 | 27.35 | 29.18 | 29.18 | +0.03% | 0 | 0.00 |
| Aug 28, 2026 | 29.17 | 31.00 | 27.33 | 29.17 | 29.17 | -0.36% | 0 | 0.00 |
| Aug 27, 2026 | 29.27 | 31.00 | 27.54 | 29.27 | 29.27 | -3.18% | 0 | 0.00 |
