Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
25.08
+0.17 (0.68%)
At close: Feb 20, 2026, 4:00 PM EST
25.00
-0.08 (-0.32%)
After-hours: Feb 20, 2026, 7:00 PM EST

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.7525.2124.4225.0825.080.68%5,928,992
Feb 19, 202625.0525.1524.6924.9124.91-0.88%6,140,910
Feb 18, 202625.3225.6325.0425.1325.13-0.59%4,387,602
Feb 17, 202625.4325.5624.8525.2825.28-2.32%5,846,510
Feb 13, 202625.7126.0825.3425.8825.880.50%6,455,929
Feb 12, 202626.3126.5725.7325.7525.75-0.96%8,305,650
Feb 11, 202626.5927.4325.6826.0026.006.64%13,893,936
Feb 10, 202623.4924.4423.3424.3824.384.19%10,501,122
Feb 9, 202623.6323.7323.0323.4023.40-1.02%6,297,451
Feb 6, 202623.0323.6722.7323.6423.643.01%6,440,937
Feb 5, 202623.2823.4122.7422.9522.95-2.09%5,481,229
Feb 4, 202623.5823.9623.2223.4423.44-0.47%8,438,918
Feb 3, 202623.0124.0622.9923.5523.552.48%7,011,418
Feb 2, 202622.9423.1822.8522.9822.98-0.04%5,457,999
Jan 30, 202623.3523.6322.7322.9922.99-3.65%8,299,090
Jan 29, 202624.0024.0023.1123.8623.86-0.46%5,525,428
Jan 28, 202623.9024.1523.6023.9723.970.21%4,963,910
Jan 27, 202624.1824.2523.7223.9223.92-1.81%5,280,441
Jan 26, 202624.7324.7924.2724.3624.36-0.61%5,441,319
Jan 23, 202624.5124.6124.1524.5124.51-0.12%7,824,519
Jan 22, 202624.1624.6024.0624.5424.542.72%8,422,257
Jan 21, 202623.4724.3123.4723.8923.892.89%5,984,784
Jan 20, 202623.3523.5923.1323.2223.22-1.86%13,929,653
Jan 16, 202624.0024.1123.6423.6623.66-1.42%6,481,971
Jan 15, 202623.7624.0123.4124.0024.001.87%5,160,355
Jan 14, 202623.2623.5923.1323.5623.560.86%5,165,281
Jan 13, 202623.2323.5723.0323.3623.360.52%4,493,801
Jan 12, 202622.7823.4222.7023.2423.241.62%5,946,162
Jan 9, 202621.8222.9221.7322.8722.876.13%7,186,591
Jan 8, 202620.4822.0520.3421.5521.554.36%6,663,210
Jan 7, 202621.6621.7520.5620.6520.65-3.55%5,415,460
Jan 6, 202621.0321.4920.7421.4121.412.34%6,773,178
Jan 5, 202620.7021.2920.4320.9220.920.53%5,862,301
Jan 2, 202620.7721.0820.5520.8120.810.29%3,614,674
Dec 31, 202520.8020.8420.6320.7520.75-0.53%3,072,891
Dec 30, 202520.9320.9920.7920.8620.86-0.71%2,234,873
Dec 29, 202520.9021.0320.7321.0121.01-0.14%3,076,309
Dec 26, 202520.8921.0620.8021.0421.040.53%2,757,002
Dec 24, 202520.6820.9820.6620.9320.930.48%1,146,378
Dec 23, 202520.7420.9720.6420.8320.830.24%2,987,948
Dec 22, 202520.4420.8620.3020.7820.781.32%5,202,784
Dec 19, 202520.1520.6020.0520.5120.510.64%10,735,847
Dec 18, 202520.1920.7520.1220.3820.380.64%5,291,669
Dec 17, 202520.2320.4520.0320.2520.25-0.15%3,663,705
Dec 16, 202520.1520.3419.9720.2820.28-0.49%3,510,621
Dec 15, 202520.8120.8120.1320.3820.38-1.16%5,171,278
Dec 12, 202520.4420.6520.2020.6220.621.28%6,456,317
Dec 11, 202520.3820.7220.1720.3620.361.90%6,647,656
Dec 10, 202519.0419.9918.7719.9819.984.77%5,925,953
Dec 9, 202519.0219.4118.9419.0719.07-2.10%4,642,695