Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.55
+0.90 (4.36%)
At close: Jan 8, 2026, 4:00 PM EST
21.90
+0.35 (1.62%)
After-hours: Jan 8, 2026, 4:45 PM EST

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202620.4822.0520.3421.89-5.98%3,742,533
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
Dec 8, 202519.8219.8419.4719.4819.48-2.65%6,493,217
Dec 5, 202519.8520.0619.6020.0120.011.21%5,163,415
Dec 4, 202520.0020.0519.7419.7719.770.15%3,539,759
Dec 3, 202519.5019.9419.4019.7419.741.54%5,277,307
Dec 2, 202519.3219.4519.1419.4419.440.88%4,878,142
Dec 1, 202519.5719.8619.2519.2719.27-2.58%5,478,494
Nov 28, 202519.6319.9019.5619.7819.781.38%1,848,428
Nov 26, 202519.2619.6819.2019.5119.511.93%4,267,961
Nov 25, 202518.7019.2518.7019.1419.142.74%5,863,899
Nov 24, 202518.3218.7018.1418.6318.63-0.27%7,760,505
Nov 21, 202517.9419.1017.9118.6818.684.42%7,660,916
Nov 20, 202518.1718.5017.7917.8917.89-0.11%6,407,736
Nov 19, 202517.8018.1017.5817.9117.910.45%8,888,363
Nov 18, 202518.3018.6517.6917.8317.836.83%16,664,105
Nov 17, 202516.6216.9816.5216.6916.69-11,509,974
Nov 14, 202516.6216.8316.4616.6916.69-0.36%4,845,587
Nov 13, 202516.9417.1516.6016.7516.75-1.24%4,809,290
Nov 12, 202517.0917.2016.7816.9616.96-0.59%5,225,823
Nov 11, 202517.2917.3116.8517.0617.06-1.95%6,502,325
Nov 10, 202517.3817.5017.1017.4017.400.06%5,594,389
Nov 7, 202516.9817.4116.6417.3917.390.29%9,722,379
Nov 6, 202517.2117.8316.9817.3417.34-6.27%13,997,603
Nov 5, 202518.6519.3718.3918.5018.50-7.64%16,867,807
Nov 4, 202520.4020.4019.8620.0320.03-2.05%4,397,196
Nov 3, 202520.5020.7720.3320.4520.45-2.29%7,287,779
Oct 31, 202520.8921.0420.6320.9320.93-0.85%3,932,950
Oct 30, 202521.2221.3521.0021.1121.11-1.17%6,064,037
Oct 29, 202522.4622.4921.3221.3621.36-4.60%7,710,443
Oct 28, 202522.1822.4221.8622.3922.391.87%3,760,629