Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
26.33
+0.07 (0.27%)
Jul 21, 2025, 1:21 PM - Market open

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202526.5026.7226.3126.32-0.23%956,068
Jul 18, 202526.5126.8926.1726.2626.26-1.13%2,903,305
Jul 17, 202526.7126.7326.3026.5626.56-0.34%5,288,382
Jul 16, 202526.1526.7025.7126.6526.651.95%7,741,830
Jul 15, 202526.9726.9725.9926.1426.14-2.02%3,170,418
Jul 14, 202527.3227.4726.6026.6826.68-3.02%7,129,162
Jul 11, 202527.9028.1327.3227.5127.51-2.69%5,490,905
Jul 10, 202527.8928.7127.7728.2728.271.76%12,531,188
Jul 9, 202527.8628.1427.7027.7827.78-1.07%8,662,981
Jul 8, 202528.1928.6228.0028.0828.080.65%10,380,046
Jul 7, 202528.3528.7027.5227.9027.90-3.02%13,213,548
Jul 3, 202528.3628.8927.9828.7728.771.48%12,286,737
Jul 2, 202528.2129.0828.1628.3528.350.96%13,847,263
Jul 1, 202526.9528.2926.5028.0828.084.43%19,849,236
Jun 30, 202527.1027.1726.3726.8926.89-2.54%16,614,253
Jun 27, 202525.9727.6225.8527.5927.597.06%12,321,829
Jun 26, 202525.6326.2025.3625.7725.770.66%5,499,969
Jun 25, 202525.0825.7524.8725.6025.603.94%7,771,142
Jun 24, 202524.8225.2024.4724.6324.630.45%6,074,578
Jun 23, 202523.7924.5623.5624.5224.522.34%5,712,514
Jun 20, 202524.0024.3223.8623.9623.96-1.32%5,274,411
Jun 18, 202524.4024.9124.2124.2824.28-3.15%4,997,109
Jun 17, 202525.4225.6724.9825.0725.07-2.83%4,365,844
Jun 16, 202526.1926.5425.6225.8025.80-1.79%3,218,837
Jun 13, 202526.4326.5425.9026.2726.27-2.67%4,145,001
Jun 12, 202526.5727.2226.4326.9926.99-0.70%3,931,858
Jun 11, 202527.3527.6627.0827.1827.18-0.37%3,604,555
Jun 10, 202527.2227.6026.9827.2827.281.26%5,816,734
Jun 9, 202525.9627.0525.8626.9426.944.58%6,642,881
Jun 6, 202526.4526.5625.7625.7625.76-3.23%5,873,522
Jun 5, 202525.8026.6625.6326.6226.624.11%7,611,168
Jun 4, 202525.0325.6424.8025.5725.573.23%6,634,407
Jun 3, 202523.9524.8723.8524.7724.773.60%10,946,740
Jun 2, 202523.3023.9223.0623.9123.912.62%10,587,620
May 30, 202522.7123.3522.4523.3023.301.26%8,010,313
May 29, 202522.3123.0122.0923.0123.014.26%6,486,803
May 28, 202522.9223.0422.0122.0722.07-4.87%4,128,491
May 27, 202523.6423.7722.9023.2023.20-1.07%2,976,110
May 23, 202523.3823.5823.1923.4523.45-1.30%2,975,339
May 22, 202523.4623.9223.3223.7623.76-0.46%3,050,310
May 21, 202523.2624.2622.8523.8723.87-3.48%6,593,040
May 20, 202525.0225.1124.6724.7324.73-2.06%2,336,856
May 19, 202524.7525.2524.4425.2525.250.16%1,798,599
May 16, 202524.9725.3524.8925.2125.21-0.51%2,556,410
May 15, 202525.2225.5125.1825.3425.34-1.55%1,532,735
May 14, 202525.8226.1225.5325.7425.74-0.81%2,338,426
May 13, 202525.6726.0425.4225.9525.951.96%3,074,281
May 12, 202525.1025.7825.0125.4525.454.60%1,971,517
May 9, 202524.2224.4524.1324.3324.331.29%1,072,287
May 8, 202523.6324.2823.3924.0224.023.31%1,534,058