James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.68	28.98	28.01	28.58	-	7.65%	1,608,668
May 20, 2026	26.80	28.08	25.41	26.55	26.55	-0.86%	3,496,565
May 19, 2026	26.93	27.33	26.75	26.78	26.78	2.92%	1,485,421
May 18, 2026	26.92	27.07	25.80	26.02	26.02	-3.41%	1,367,182
May 15, 2026	27.50	27.55	26.91	26.94	26.94	-0.33%	704,480
May 14, 2026	27.50	27.63	27.03	27.03	27.03	-3.01%	2,377,285
May 13, 2026	27.89	28.11	27.70	27.87	27.87	-1.28%	1,507,444
May 12, 2026	28.04	28.23	27.94	28.23	28.23	-1.84%	1,221,367
May 11, 2026	28.61	29.00	28.61	28.76	28.76	0.31%	768,973
May 8, 2026	28.15	28.72	28.13	28.67	28.67	-1.41%	756,758
May 7, 2026	29.31	29.62	29.04	29.08	29.08	3.38%	3,670,301
May 6, 2026	28.18	28.21	27.94	28.13	28.13	0.61%	1,347,955
May 5, 2026	27.73	28.00	27.43	27.96	27.96	-2.58%	889,521
May 4, 2026	29.10	29.22	28.66	28.70	28.70	-2.31%	1,426,676
May 1, 2026	29.20	29.44	28.98	29.38	29.38	0.96%	1,341,330
Apr 30, 2026	28.68	29.34	28.54	29.10	29.10	-4.87%	2,701,627
Apr 29, 2026	30.24	30.64	30.24	30.59	30.59	-0.39%	704,135
Apr 28, 2026	30.78	31.02	30.59	30.71	30.71	-0.19%	1,616,851
Apr 27, 2026	30.59	30.82	30.42	30.77	30.77	-0.36%	358,727
Apr 24, 2026	30.81	31.29	30.81	30.88	30.88	1.28%	1,014,958
Apr 23, 2026	30.54	30.87	30.25	30.49	30.49	-0.78%	1,850,663
Apr 22, 2026	30.75	31.01	30.70	30.73	30.73	0.26%	1,392,691
Apr 21, 2026	30.37	30.66	30.32	30.65	30.65	2.10%	1,008,906
Apr 20, 2026	29.70	30.02	29.16	30.02	30.02	7.06%	1,502,515
Apr 17, 2026	28.00	28.31	27.93	28.04	28.04	0.14%	1,119,200
Apr 16, 2026	27.84	28.20	27.71	28.00	28.00	-4.27%	2,958,070
Apr 15, 2026	29.62	29.68	29.25	29.25	29.25	-0.41%	1,432,623
Apr 14, 2026	29.58	29.84	29.29	29.37	29.37	2.16%	1,511,667
Apr 13, 2026	29.09	29.28	28.66	28.75	28.75	-1.17%	1,723,274
Apr 10, 2026	29.18	29.41	28.85	29.09	29.09	0.62%	888,670
Apr 9, 2026	28.89	29.06	28.64	28.91	28.91	-0.79%	1,504,925
Apr 8, 2026	28.55	29.58	28.41	29.14	29.14	6.20%	2,942,910
Apr 7, 2026	27.50	27.96	27.22	27.44	27.44	0.07%	1,250,305
Apr 2, 2026	27.77	28.13	27.21	27.42	27.42	-2.56%	1,572,868
Apr 1, 2026	27.49	28.14	27.44	28.14	28.14	7.82%	2,545,146
Mar 31, 2026	25.74	26.22	25.37	26.10	26.10	-0.11%	2,254,537
Mar 30, 2026	26.35	26.35	25.89	26.13	26.13	-3.58%	2,809,007
Mar 27, 2026	27.35	27.35	26.88	27.10	27.10	-2.45%	2,586,317
Mar 26, 2026	28.21	28.47	27.78	27.78	27.78	-2.36%	1,191,883
Mar 25, 2026	28.09	28.66	28.09	28.45	28.45	2.37%	1,645,454
Mar 24, 2026	28.20	28.35	27.60	27.79	27.79	2.39%	1,326,261
Mar 23, 2026	26.75	27.34	26.52	27.14	27.14	-1.06%	2,315,874
Mar 20, 2026	27.70	27.75	27.42	27.43	27.43	-3.31%	5,845,856
Mar 19, 2026	28.51	28.51	28.19	28.37	28.37	-2.27%	1,884,470
Mar 18, 2026	28.70	29.10	28.36	29.03	29.03	3.57%	1,075,764
Mar 17, 2026	28.43	28.43	27.75	28.03	28.03	-0.36%	2,163,664
Mar 16, 2026	28.15	28.39	27.81	28.13	28.13	-0.53%	1,424,448
Mar 13, 2026	27.95	28.34	27.85	28.28	28.28	-2.38%	3,345,635
Mar 12, 2026	28.70	28.99	28.45	28.97	28.97	-1.66%	2,704,528
Mar 11, 2026	29.39	29.53	29.22	29.46	29.46	-1.54%	1,577,445