James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.11
-0.25 (-1.17%)
At close: Oct 30, 2025, 4:00 PM EDT
21.11
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.22 | 21.35 | 21.00 | 21.06 | - | -1.43% | 6,019,021 |
| Oct 29, 2025 | 22.46 | 22.49 | 21.32 | 21.36 | 21.36 | -4.60% | 7,710,443 |
| Oct 28, 2025 | 22.18 | 22.42 | 21.86 | 22.39 | 22.39 | 1.87% | 3,760,629 |
| Oct 27, 2025 | 22.46 | 22.63 | 21.97 | 21.98 | 21.98 | -1.61% | 4,252,521 |
| Oct 24, 2025 | 22.29 | 22.59 | 22.20 | 22.34 | 22.34 | 1.55% | 2,648,308 |
| Oct 23, 2025 | 21.50 | 22.09 | 21.47 | 22.00 | 22.00 | 2.47% | 3,080,897 |
| Oct 22, 2025 | 21.78 | 22.08 | 21.45 | 21.47 | 21.47 | -1.69% | 3,044,932 |
| Oct 21, 2025 | 21.25 | 22.04 | 21.08 | 21.84 | 21.84 | 2.63% | 3,436,209 |
| Oct 20, 2025 | 21.82 | 21.85 | 21.26 | 21.28 | 21.28 | -1.85% | 3,449,925 |
| Oct 17, 2025 | 21.52 | 21.84 | 21.50 | 21.68 | 21.68 | -0.05% | 3,965,737 |
| Oct 16, 2025 | 22.67 | 22.75 | 21.61 | 21.69 | 21.69 | -3.86% | 4,749,113 |
| Oct 15, 2025 | 22.54 | 22.85 | 22.17 | 22.56 | 22.56 | 0.67% | 5,947,558 |
| Oct 14, 2025 | 21.11 | 22.44 | 21.11 | 22.41 | 22.41 | 4.52% | 4,679,795 |
| Oct 13, 2025 | 21.54 | 21.61 | 21.27 | 21.44 | 21.44 | 0.70% | 4,029,755 |
| Oct 10, 2025 | 22.02 | 22.14 | 21.28 | 21.29 | 21.29 | -2.87% | 5,080,427 |
| Oct 9, 2025 | 21.69 | 21.99 | 21.50 | 21.92 | 21.92 | 0.23% | 7,098,360 |
| Oct 8, 2025 | 22.15 | 22.51 | 21.85 | 21.87 | 21.87 | 0.69% | 9,064,590 |
| Oct 7, 2025 | 22.05 | 22.72 | 21.54 | 21.72 | 21.72 | 8.11% | 14,097,186 |
| Oct 6, 2025 | 20.45 | 20.67 | 20.08 | 20.09 | 20.09 | -1.57% | 6,159,972 |
| Oct 3, 2025 | 19.75 | 20.57 | 19.67 | 20.41 | 20.41 | 3.50% | 12,956,130 |
| Oct 2, 2025 | 19.68 | 19.87 | 19.51 | 19.72 | 19.72 | 0.20% | 5,523,421 |
| Oct 1, 2025 | 19.33 | 19.69 | 19.25 | 19.68 | 19.68 | 2.45% | 6,820,846 |
| Sep 30, 2025 | 18.81 | 19.28 | 18.79 | 19.21 | 19.21 | 2.13% | 6,167,956 |
| Sep 29, 2025 | 18.87 | 18.88 | 18.49 | 18.81 | 18.81 | 0.21% | 5,378,701 |
| Sep 26, 2025 | 18.65 | 18.89 | 18.42 | 18.77 | 18.77 | 0.97% | 8,831,571 |
| Sep 25, 2025 | 17.94 | 18.63 | 17.85 | 18.59 | 18.59 | 1.97% | 8,234,349 |
| Sep 24, 2025 | 18.80 | 18.82 | 18.16 | 18.23 | 18.23 | -5.64% | 11,678,879 |
| Sep 23, 2025 | 19.70 | 19.93 | 19.17 | 19.32 | 19.32 | -1.33% | 5,638,794 |
| Sep 22, 2025 | 19.20 | 19.63 | 19.09 | 19.58 | 19.58 | 1.61% | 4,925,782 |
| Sep 19, 2025 | 19.23 | 19.45 | 18.96 | 19.27 | 19.27 | -0.10% | 9,911,960 |
| Sep 18, 2025 | 19.27 | 19.50 | 19.18 | 19.29 | 19.29 | 0.68% | 5,173,844 |
| Sep 17, 2025 | 19.53 | 19.92 | 19.09 | 19.16 | 19.16 | -2.24% | 7,446,834 |
| Sep 16, 2025 | 20.07 | 20.16 | 19.56 | 19.60 | 19.60 | -2.68% | 4,384,323 |
| Sep 15, 2025 | 20.14 | 20.27 | 19.92 | 20.14 | 20.14 | 0.75% | 5,471,205 |
| Sep 12, 2025 | 20.00 | 20.11 | 19.77 | 19.99 | 19.99 | -0.10% | 4,220,601 |
| Sep 11, 2025 | 19.80 | 20.14 | 19.42 | 20.01 | 20.01 | 1.16% | 7,060,775 |
| Sep 10, 2025 | 19.53 | 19.82 | 19.42 | 19.78 | 19.78 | 1.64% | 4,893,070 |
| Sep 9, 2025 | 20.09 | 20.09 | 19.46 | 19.46 | 19.46 | -3.52% | 5,018,936 |
| Sep 8, 2025 | 20.13 | 20.29 | 19.89 | 20.17 | 20.17 | -0.25% | 5,123,233 |
| Sep 5, 2025 | 20.02 | 20.32 | 19.74 | 20.22 | 20.22 | 3.48% | 8,488,140 |
| Sep 4, 2025 | 19.45 | 19.57 | 19.22 | 19.54 | 19.54 | 0.72% | 7,576,451 |
| Sep 3, 2025 | 19.55 | 19.64 | 19.18 | 19.40 | 19.40 | -1.22% | 6,586,856 |
| Sep 2, 2025 | 19.78 | 19.82 | 19.50 | 19.64 | 19.64 | -2.43% | 8,818,192 |
| Aug 29, 2025 | 20.50 | 20.67 | 20.08 | 20.13 | 20.13 | -2.23% | 10,047,791 |
| Aug 28, 2025 | 20.59 | 20.95 | 20.40 | 20.59 | 20.59 | 1.08% | 10,433,882 |
| Aug 27, 2025 | 20.03 | 20.60 | 19.97 | 20.37 | 20.37 | 1.34% | 7,551,406 |
| Aug 26, 2025 | 19.83 | 20.25 | 19.70 | 20.10 | 20.10 | 1.46% | 7,754,890 |
| Aug 25, 2025 | 20.53 | 20.63 | 19.62 | 19.81 | 19.81 | -3.41% | 10,658,745 |
| Aug 22, 2025 | 19.76 | 20.78 | 19.42 | 20.51 | 20.51 | 3.69% | 21,579,840 |
| Aug 21, 2025 | 18.52 | 19.85 | 18.32 | 19.78 | 19.78 | 6.12% | 32,866,188 |