James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.37	32.69	31.56	31.69	31.69	-2.55%	71,678
Feb 20, 2025	32.80	32.80	31.99	32.52	32.52	-0.40%	54,520
Feb 19, 2025	32.76	32.99	32.24	32.65	32.65	2.58%	77,283
Feb 18, 2025	32.35	32.55	31.50	31.83	31.83	-2.03%	81,223
Feb 14, 2025	32.65	33.00	32.32	32.49	32.49	-0.34%	54,196
Feb 13, 2025	32.23	32.71	32.10	32.60	32.60	-0.61%	65,963
Feb 12, 2025	32.53	32.99	32.28	32.80	32.80	-1.59%	40,597
Feb 11, 2025	33.09	33.46	33.00	33.33	33.33	-0.15%	33,749
Feb 10, 2025	33.58	33.81	32.99	33.38	33.38	-0.15%	55,481
Feb 7, 2025	34.00	34.21	33.32	33.43	33.43	-1.62%	49,030
Feb 6, 2025	33.60	34.14	33.25	33.98	33.98	2.10%	83,152
Feb 5, 2025	33.15	33.41	32.90	33.28	33.28	1.22%	56,600
Feb 4, 2025	32.62	33.02	32.62	32.88	32.88	0.95%	45,510
Feb 3, 2025	32.29	32.93	31.75	32.57	32.57	-3.81%	102,344
Jan 31, 2025	34.07	34.58	33.70	33.86	33.86	-0.67%	87,754
Jan 30, 2025	33.53	34.17	33.04	34.09	34.09	2.19%	106,636
Jan 29, 2025	33.36	33.56	33.09	33.36	33.36	-0.03%	52,786
Jan 28, 2025	33.98	34.01	33.21	33.37	33.37	-3.39%	99,397
Jan 27, 2025	34.00	34.75	34.00	34.54	34.54	0.99%	215,459
Jan 24, 2025	33.90	34.33	33.70	34.20	34.20	-1.04%	111,295
Jan 23, 2025	34.10	34.63	34.07	34.56	34.56	1.26%	67,238
Jan 22, 2025	34.39	34.90	34.09	34.13	34.13	-1.44%	80,237
Jan 21, 2025	34.39	34.96	34.25	34.63	34.63	2.36%	154,044
Jan 17, 2025	34.16	34.37	33.73	33.83	33.83	-1.26%	94,507
Jan 16, 2025	33.58	34.45	33.29	34.26	34.26	4.23%	309,909
Jan 15, 2025	32.78	32.94	32.07	32.87	32.87	3.53%	89,827
Jan 14, 2025	31.93	32.24	31.13	31.75	31.75	1.99%	144,893
Jan 13, 2025	30.54	31.19	30.00	31.13	31.13	1.24%	167,317
Jan 10, 2025	31.00	32.53	30.15	30.75	30.75	-1.19%	123,775
Jan 8, 2025	31.06	31.33	30.60	31.12	31.12	0.71%	60,689
Jan 7, 2025	31.54	31.63	30.85	30.90	30.90	-0.58%	86,910
Jan 6, 2025	31.14	32.02	30.92	31.08	31.08	0.19%	124,952
Jan 3, 2025	30.85	31.10	30.67	31.02	31.02	1.17%	51,111
Jan 2, 2025	31.06	31.22	30.39	30.66	30.66	-0.49%	95,952
Dec 31, 2024	31.02	31.19	30.61	30.81	30.81	-0.19%	52,336
Dec 30, 2024	31.11	31.18	30.64	30.87	30.87	-1.81%	100,080
Dec 27, 2024	31.37	31.77	31.20	31.44	31.44	-0.98%	204,638
Dec 26, 2024	31.77	32.51	31.45	31.75	31.75	-0.38%	92,126
Dec 24, 2024	31.59	32.69	31.22	31.87	31.87	0.95%	35,206
Dec 23, 2024	31.42	31.76	31.08	31.57	31.57	-0.35%	121,393
Dec 20, 2024	31.53	32.22	31.20	31.68	31.68	0.70%	96,143
Dec 19, 2024	31.81	32.29	31.35	31.46	31.46	-3.29%	140,114
Dec 18, 2024	33.67	33.98	32.43	32.53	32.53	-3.44%	126,277
Dec 17, 2024	33.80	34.06	33.26	33.69	33.69	0.36%	81,741
Dec 16, 2024	34.20	34.70	33.51	33.57	33.57	-1.09%	286,987
Dec 13, 2024	34.07	34.49	33.77	33.94	33.94	-0.76%	68,088
Dec 12, 2024	34.28	34.66	34.14	34.20	34.20	-1.16%	66,208
Dec 11, 2024	34.74	34.77	34.31	34.60	34.60	-0.43%	68,826
Dec 10, 2024	35.14	35.28	34.62	34.75	34.75	-1.70%	57,831
Dec 9, 2024	35.71	35.86	35.23	35.35	35.35	0.48%	61,493
Dec 6, 2024	35.22	35.46	34.93	35.18	35.18	-0.20%	48,134
Dec 5, 2024	35.37	36.98	35.00	35.25	35.25	-2.30%	68,717
Dec 4, 2024	36.31	36.68	35.94	36.08	36.08	-1.39%	68,344
Dec 3, 2024	36.86	36.86	36.09	36.59	36.59	-0.27%	39,002
Dec 2, 2024	36.78	36.87	36.23	36.69	36.69	-1.24%	57,583
Nov 29, 2024	36.42	37.18	36.11	37.15	37.15	1.39%	45,711
Nov 27, 2024	36.56	37.05	36.00	36.64	36.64	-0.81%	40,566
Nov 26, 2024	37.65	37.65	36.37	36.94	36.94	-0.70%	92,576
Nov 25, 2024	36.70	37.29	36.24	37.20	37.20	4.32%	150,392
Nov 22, 2024	35.56	35.66	35.05	35.66	35.66	2.09%	79,494
Nov 21, 2024	34.95	35.49	34.84	34.93	34.93	-1.27%	55,925
Nov 20, 2024	35.52	35.66	35.15	35.38	35.38	-1.59%	41,280
Nov 19, 2024	35.88	36.12	35.32	35.95	35.95	0.36%	152,052
Nov 18, 2024	35.44	35.87	35.07	35.82	35.82	-0.91%	65,109
Nov 15, 2024	36.27	36.37	35.71	36.15	36.15	2.79%	69,570
Nov 14, 2024	35.78	35.93	34.94	35.17	35.17	1.62%	69,473
Nov 13, 2024	34.68	35.40	34.10	34.61	34.61	8.87%	132,517
Nov 12, 2024	33.27	33.27	31.79	31.79	31.79	-2.75%	122,249
Nov 11, 2024	32.92	33.60	32.13	32.69	32.69	2.83%	74,231
Nov 8, 2024	31.95	32.25	31.59	31.79	31.79	-1.73%	54,697
Nov 7, 2024	32.34	32.63	31.81	32.35	32.35	0.15%	73,845
Nov 6, 2024	32.86	33.71	32.14	32.30	32.30	-0.12%	115,034
Nov 5, 2024	31.80	32.78	31.80	32.34	32.34	1.89%	60,237
Nov 4, 2024	31.51	32.17	31.41	31.74	31.74	1.50%	88,325
Nov 1, 2024	31.79	32.00	31.25	31.27	31.27	-1.97%	41,874
Oct 31, 2024	32.25	32.68	31.49	31.90	31.90	-2.45%	54,037
Oct 30, 2024	32.57	33.03	32.53	32.70	32.70	-2.10%	36,588
Oct 29, 2024	33.64	33.64	33.23	33.40	33.40	0.81%	67,130
Oct 28, 2024	33.50	33.53	33.05	33.13	33.13	-0.09%	76,303
Oct 25, 2024	33.33	33.69	33.03	33.16	33.16	-1.92%	39,323
Oct 24, 2024	33.60	33.87	33.27	33.81	33.81	-0.12%	40,859
Oct 23, 2024	34.08	34.38	33.56	33.85	33.85	-0.79%	33,651
Oct 22, 2024	34.12	34.37	33.83	34.12	34.12	-3.62%	59,263
Oct 21, 2024	36.05	36.05	35.32	35.40	35.40	-1.01%	37,643
Oct 18, 2024	36.15	36.17	35.43	35.76	35.76	-2.56%	34,937
Oct 17, 2024	37.07	37.17	36.00	36.70	36.70	0.08%	58,736
Oct 16, 2024	36.25	37.77	36.10	36.67	36.67	-1.00%	600,212
Oct 15, 2024	36.44	37.72	36.22	37.04	37.04	0.65%	356,799
Oct 14, 2024	36.00	36.93	36.00	36.80	36.80	3.14%	155,310
Oct 11, 2024	35.25	35.86	35.00	35.68	35.68	-0.47%	30,161
Oct 10, 2024	35.91	36.01	35.45	35.85	35.85	-1.86%	28,891
Oct 9, 2024	36.40	36.98	36.26	36.53	36.53	-1.24%	37,440
Oct 8, 2024	36.84	37.41	36.21	36.99	36.99	-0.03%	30,756
Oct 7, 2024	36.87	37.33	36.79	37.00	37.00	-1.96%	53,010
Oct 4, 2024	38.10	38.80	37.52	37.74	37.74	-1.02%	25,200
Oct 3, 2024	37.64	38.37	37.62	38.13	38.13	-0.55%	21,710
Oct 2, 2024	38.07	38.69	37.60	38.34	38.34	-0.75%	25,622
Oct 1, 2024	39.07	39.32	38.20	38.63	38.63	-3.79%	35,571
Sep 30, 2024	39.65	40.54	39.42	40.15	40.15	1.75%	300,704
Sep 27, 2024	39.22	40.63	38.26	39.46	39.46	2.39%	661,694