James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.11	35.39	34.66	35.01	35.01	-1.63%	1,699,400
Feb 19, 2026	35.77	35.96	35.27	35.59	35.59	0.39%	1,316,739
Feb 18, 2026	35.69	36.05	35.41	35.45	35.45	-1.50%	1,047,987
Feb 17, 2026	36.27	36.41	35.93	35.99	35.99	-0.77%	1,033,538
Feb 16, 2026	36.34	36.88	36.18	36.27	36.27	-0.74%	1,034,864
Feb 13, 2026	36.57	37.10	36.44	36.54	36.54	-1.91%	1,952,511
Feb 12, 2026	37.00	37.64	36.71	37.25	37.25	1.03%	2,663,589
Feb 11, 2026	34.80	37.89	34.75	36.87	36.87	10.92%	3,424,912
Feb 10, 2026	33.00	33.24	32.87	33.24	33.24	-1.16%	1,868,325
Feb 9, 2026	33.30	33.76	33.28	33.63	33.63	3.60%	1,437,884
Feb 6, 2026	32.75	33.28	32.20	32.46	32.46	-3.99%	1,376,693
Feb 5, 2026	33.60	33.98	33.45	33.81	33.81	2.39%	1,223,270
Feb 4, 2026	33.50	33.85	33.02	33.02	33.02	-0.45%	1,672,621
Feb 3, 2026	32.97	33.30	32.83	33.17	33.17	1.53%	1,549,991
Feb 2, 2026	32.86	32.98	32.43	32.67	32.67	-1.39%	1,122,823
Jan 30, 2026	33.75	34.00	33.06	33.13	33.13	-1.78%	5,557,831
Jan 29, 2026	33.57	33.95	33.33	33.73	33.73	-0.53%	2,351,061
Jan 28, 2026	34.30	34.60	33.76	33.91	33.91	-1.85%	1,852,511
Jan 27, 2026	35.28	35.33	34.30	34.55	34.55	-3.00%	1,655,785
Jan 23, 2026	36.00	36.28	35.62	35.62	35.62	0.56%	1,695,574
Jan 22, 2026	35.06	35.60	35.06	35.42	35.42	1.93%	1,688,562
Jan 21, 2026	34.40	34.92	34.38	34.75	34.75	-0.14%	1,866,211
Jan 20, 2026	33.55	35.04	33.55	34.80	34.80	1.31%	1,132,198
Jan 19, 2026	35.60	35.68	34.05	34.35	34.35	-3.78%	1,952,052
Jan 16, 2026	35.60	35.97	35.52	35.70	35.70	2.03%	9,440,817
Jan 15, 2026	34.75	35.01	34.69	34.99	34.99	1.42%	1,798,395
Jan 14, 2026	34.70	34.74	34.45	34.50	34.50	-0.29%	1,138,699
Jan 13, 2026	34.40	34.84	34.40	34.60	34.60	1.82%	1,430,947
Jan 12, 2026	34.20	34.95	33.98	33.98	33.98	4.81%	3,868,986
Jan 9, 2026	31.98	32.43	31.81	32.42	32.42	5.12%	1,873,598
Jan 8, 2026	30.69	30.99	30.16	30.84	30.84	-3.47%	2,667,392
Jan 7, 2026	31.70	31.96	31.49	31.95	31.95	1.91%	1,124,970
Jan 6, 2026	31.02	31.77	31.02	31.35	31.35	1.88%	1,599,675
Jan 5, 2026	31.09	31.18	30.61	30.77	30.77	-0.06%	1,317,168
Jan 2, 2026	31.00	31.45	30.72	30.79	30.79	-0.29%	716,369
Dec 31, 2025	30.96	31.09	30.76	30.88	30.88	-0.71%	722,104
Dec 30, 2025	31.30	31.75	31.04	31.10	31.10	0.48%	1,060,799
Dec 29, 2025	31.21	31.27	30.95	30.95	30.95	1.31%	1,206,712
Dec 24, 2025	30.88	30.92	30.55	30.55	30.55	-1.42%	1,043,625
Dec 23, 2025	31.00	31.33	30.78	30.99	30.99	1.61%	1,525,255
Dec 22, 2025	30.66	30.99	30.50	30.50	30.50	1.26%	2,121,808
Dec 19, 2025	30.70	30.89	30.12	30.12	30.12	0.57%	24,322,130
Dec 18, 2025	29.79	30.30	29.79	29.95	29.95	-1.48%	2,364,267
Dec 17, 2025	30.11	30.55	30.08	30.40	30.40	0.73%	1,625,149
Dec 16, 2025	30.41	30.70	30.07	30.18	30.18	-2.11%	1,331,613
Dec 15, 2025	30.56	31.00	30.55	30.83	30.83	1.31%	1,551,057
Dec 12, 2025	30.50	30.54	30.05	30.43	30.43	-0.26%	1,460,315
Dec 11, 2025	29.70	30.65	29.60	30.51	30.51	7.13%	3,869,860
Dec 10, 2025	28.75	28.84	28.21	28.48	28.48	-0.97%	2,213,195
Dec 9, 2025	29.08	29.19	28.47	28.76	28.76	-2.97%	3,598,320