James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
19.64
-0.49 (-2.43%)
Sep 2, 2025, 4:00 PM - Market closed
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.78 | 19.82 | 19.50 | 19.64 | 19.64 | -2.43% | 8,814,434 |
| 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 |
| Aug 20, 2025 | 19.90 | 20.50 | 17.91 | 18.64 | 18.64 | -34.44% | 71,251,486 |
| Aug 19, 2025 | 28.76 | 28.90 | 28.19 | 28.43 | 28.43 | -1.63% | 10,319,622 |
| Aug 18, 2025 | 29.61 | 29.64 | 28.88 | 28.90 | 28.90 | -0.38% | 6,526,382 |
| Aug 15, 2025 | 29.64 | 29.78 | 28.79 | 29.01 | 29.01 | -0.89% | 3,857,931 |
| Aug 14, 2025 | 29.33 | 29.64 | 29.16 | 29.27 | 29.27 | -1.31% | 3,558,839 |
| Aug 13, 2025 | 28.72 | 29.83 | 28.72 | 29.66 | 29.66 | 3.49% | 4,647,272 |
| Aug 12, 2025 | 28.30 | 28.86 | 28.04 | 28.66 | 28.66 | 2.28% | 3,891,104 |
| Aug 11, 2025 | 28.15 | 28.43 | 27.81 | 28.02 | 28.02 | -0.67% | 4,338,317 |
| Aug 8, 2025 | 28.26 | 28.39 | 27.90 | 28.21 | 28.21 | 1.80% | 4,145,691 |
| Aug 7, 2025 | 28.12 | 28.22 | 27.60 | 27.71 | 27.71 | -0.04% | 4,229,621 |
| Aug 6, 2025 | 28.03 | 28.25 | 27.61 | 27.72 | 27.72 | 1.06% | 3,834,602 |
| Aug 5, 2025 | 26.60 | 27.46 | 26.53 | 27.43 | 27.43 | 4.18% | 5,195,643 |
| Aug 4, 2025 | 26.01 | 26.46 | 25.87 | 26.33 | 26.33 | 1.74% | 4,433,966 |
| Aug 1, 2025 | 25.73 | 26.27 | 25.51 | 25.88 | 25.88 | -0.23% | 3,281,763 |
| Jul 31, 2025 | 26.50 | 26.79 | 25.82 | 25.94 | 25.94 | -3.71% | 4,717,201 |
| Jul 30, 2025 | 27.33 | 27.44 | 26.77 | 26.94 | 26.94 | -1.32% | 4,413,887 |
| Jul 29, 2025 | 27.27 | 27.60 | 27.17 | 27.30 | 27.30 | 1.11% | 2,817,428 |
| Jul 28, 2025 | 26.94 | 27.18 | 26.72 | 27.00 | 27.00 | 0.22% | 2,918,780 |
| Jul 25, 2025 | 27.28 | 27.35 | 26.92 | 26.94 | 26.94 | -1.43% | 3,375,076 |
| Jul 24, 2025 | 27.52 | 27.59 | 27.06 | 27.33 | 27.33 | -0.62% | 4,069,114 |
| Jul 23, 2025 | 27.77 | 27.89 | 27.41 | 27.50 | 27.50 | 1.14% | 4,123,116 |
| Jul 22, 2025 | 26.15 | 27.35 | 25.97 | 27.19 | 27.19 | 3.58% | 5,163,114 |
| Jul 21, 2025 | 26.50 | 26.72 | 26.12 | 26.25 | 26.25 | -0.04% | 3,766,435 |
| Jul 18, 2025 | 26.51 | 26.89 | 26.17 | 26.26 | 26.26 | -1.13% | 2,903,305 |
| Jul 17, 2025 | 26.71 | 26.73 | 26.30 | 26.56 | 26.56 | -0.34% | 5,288,382 |
| Jul 16, 2025 | 26.15 | 26.70 | 25.71 | 26.65 | 26.65 | 1.95% | 7,741,830 |
| Jul 15, 2025 | 26.97 | 26.97 | 25.99 | 26.14 | 26.14 | -2.02% | 3,170,418 |
| Jul 14, 2025 | 27.32 | 27.47 | 26.60 | 26.68 | 26.68 | -3.02% | 7,129,162 |
| Jul 11, 2025 | 27.90 | 28.13 | 27.32 | 27.51 | 27.51 | -2.69% | 5,490,905 |
| Jul 10, 2025 | 27.89 | 28.71 | 27.77 | 28.27 | 28.27 | 1.76% | 12,531,188 |
| Jul 9, 2025 | 27.86 | 28.14 | 27.70 | 27.78 | 27.78 | -1.07% | 8,662,981 |
| Jul 8, 2025 | 28.19 | 28.62 | 28.00 | 28.08 | 28.08 | 0.65% | 10,380,046 |
| Jul 7, 2025 | 28.35 | 28.70 | 27.52 | 27.90 | 27.90 | -3.02% | 13,213,548 |
| Jul 3, 2025 | 28.36 | 28.89 | 27.98 | 28.77 | 28.77 | 1.48% | 12,286,737 |
| Jul 2, 2025 | 28.21 | 29.08 | 28.16 | 28.35 | 28.35 | 0.96% | 13,847,263 |
| Jul 1, 2025 | 26.95 | 28.29 | 26.50 | 28.08 | 28.08 | 4.43% | 19,849,236 |
| Jun 30, 2025 | 27.10 | 27.17 | 26.37 | 26.89 | 26.89 | -2.54% | 16,614,253 |
| Jun 27, 2025 | 25.97 | 27.62 | 25.85 | 27.59 | 27.59 | 7.06% | 12,321,829 |
| Jun 26, 2025 | 25.63 | 26.20 | 25.36 | 25.77 | 25.77 | 0.66% | 5,499,969 |
| Jun 25, 2025 | 25.08 | 25.75 | 24.87 | 25.60 | 25.60 | 3.94% | 7,771,142 |
| Jun 24, 2025 | 24.82 | 25.20 | 24.47 | 24.63 | 24.63 | 0.45% | 6,074,578 |
| Jun 23, 2025 | 23.79 | 24.56 | 23.56 | 24.52 | 24.52 | 2.34% | 5,712,514 |