James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Mar 7, 2025	34.31	34.31	34.31	34.31	34.31	-	903
Mar 6, 2025	34.31	34.31	34.31	34.31	34.31	-	638
Mar 5, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Mar 4, 2025	34.31	34.31	34.31	34.31	34.31	-	213
Mar 3, 2025	34.31	34.31	34.31	34.31	34.31	-	316
Feb 28, 2025	34.31	34.31	34.31	34.31	34.31	-	1,693
Feb 27, 2025	34.31	34.31	34.31	34.31	34.31	-	2,349
Feb 26, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 25, 2025	34.31	34.31	34.31	34.31	34.31	-	864
Feb 24, 2025	34.31	34.31	34.31	34.31	34.31	-	7,153
Feb 21, 2025	34.31	34.31	34.31	34.31	34.31	-	1,839
Feb 20, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 19, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 18, 2025	34.31	34.31	34.31	34.31	34.31	-	523
Feb 14, 2025	34.31	34.31	34.31	34.31	34.31	-	61
Feb 13, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 12, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 11, 2025	34.31	34.31	34.31	34.31	34.31	-	105
Feb 10, 2025	34.31	34.31	34.31	34.31	34.31	-	2,564
Feb 7, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 6, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 5, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 4, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Feb 3, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 31, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 30, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 29, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 28, 2025	34.31	34.31	34.31	34.31	34.31	-	34
Jan 27, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 24, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 23, 2025	34.31	34.31	34.31	34.31	34.31	-	-
Jan 22, 2025	34.31	34.31	34.31	34.31	34.31	-	100
Jan 21, 2025	34.31	34.31	34.31	34.31	34.31	7.22%	20,494
Jan 17, 2025	32.00	32.00	32.00	32.00	32.00	-	-
Jan 16, 2025	32.00	32.00	32.00	32.00	32.00	6.67%	5,600
Jan 15, 2025	30.00	30.00	30.00	30.00	30.00	-	4,000
Jan 14, 2025	30.00	30.00	30.00	30.00	30.00	-	-
Jan 13, 2025	30.00	30.00	30.00	30.00	30.00	-	-
Jan 10, 2025	30.00	30.00	30.00	30.00	30.00	-	1,452
Jan 8, 2025	30.00	30.00	30.00	30.00	30.00	6.99%	21,000
Jan 7, 2025	28.04	28.04	28.04	28.04	28.04	-	-
Jan 6, 2025	28.04	28.04	28.04	28.04	28.04	-	-
Jan 3, 2025	28.04	28.04	28.04	28.04	28.04	-	-
Jan 2, 2025	28.04	28.04	28.04	28.04	28.04	-	47
Dec 31, 2024	28.04	28.04	28.04	28.04	28.04	-	-
Dec 30, 2024	28.04	28.04	28.04	28.04	28.04	-	-
Dec 27, 2024	28.04	28.04	28.04	28.04	28.04	-	-
Dec 26, 2024	28.04	28.04	28.04	28.04	28.04	-	-
Dec 24, 2024	28.04	28.04	28.04	28.04	28.04	-	338