James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
23.56
-0.70 (-2.87%)
Mar 31, 2025, 9:41 AM EDT - Market open

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.5224.5323.9424.2524.25-1.58%3,495,096
Mar 27, 202524.1424.7823.9524.6424.643.31%9,799,585
Mar 26, 202523.8724.0023.2323.8523.850.21%6,191,276
Mar 25, 202524.2824.3023.4623.8023.80-1.86%5,189,071
Mar 24, 202525.5025.8723.3124.2524.25-17.18%8,984,986
Mar 21, 202529.3329.4428.9129.2829.281.56%139,200
Mar 20, 202529.1729.2728.7728.8328.83-8.07%242,232
Mar 19, 202530.9631.6830.8031.3631.36-2.21%210,274
Mar 18, 202532.3632.4331.8332.0732.07-1.50%65,994
Mar 17, 202531.8332.6931.8332.5632.561.88%72,840
Mar 14, 202531.3932.0331.0731.9631.963.40%72,772
Mar 13, 202531.3831.3830.7230.9130.91-1.75%58,812
Mar 12, 202531.4531.8031.0831.4631.46-0.44%59,360
Mar 11, 202531.8132.1131.1131.6031.60-0.63%77,542
Mar 10, 202531.7132.2431.3631.8031.80-0.84%82,229
Mar 7, 202531.8832.2831.4032.0732.070.34%62,904
Mar 6, 202531.9832.3631.0731.9631.96-0.93%68,531
Mar 5, 202531.6432.5531.5232.2632.263.50%48,396
Mar 4, 202531.3031.5030.3231.1731.170.10%92,021
Mar 3, 202531.7832.9130.8731.1431.14-1.46%74,106
Feb 28, 202531.3631.7731.0531.6031.600.45%71,720
Feb 27, 202531.9732.7231.4231.4631.46-2.39%73,507
Feb 26, 202532.4632.8432.0932.2332.232.84%46,664
Feb 25, 202531.2232.1730.8931.3431.340.97%92,199
Feb 24, 202531.5031.5931.0031.0431.04-2.05%94,881
Feb 21, 202532.3732.6931.5631.6931.69-2.55%71,678
Feb 20, 202532.8032.8031.9932.5232.52-0.40%54,520
Feb 19, 202532.7632.9932.2432.6532.652.58%77,283
Feb 18, 202532.3532.5531.5031.8331.83-2.03%81,223
Feb 14, 202532.6533.0032.3232.4932.49-0.34%54,196
Feb 13, 202532.2332.7132.1032.6032.60-0.61%65,963
Feb 12, 202532.5332.9932.2832.8032.80-1.59%40,597
Feb 11, 202533.0933.4633.0033.3333.33-0.15%33,749
Feb 10, 202533.5833.8132.9933.3833.38-0.15%55,481
Feb 7, 202534.0034.2133.3233.4333.43-1.62%49,030
Feb 6, 202533.6034.1433.2533.9833.982.10%83,152
Feb 5, 202533.1533.4132.9033.2833.281.22%56,600
Feb 4, 202532.6233.0232.6232.8832.880.95%45,510
Feb 3, 202532.2932.9331.7532.5732.57-3.81%102,344
Jan 31, 202534.0734.5833.7033.8633.86-0.67%87,754
Jan 30, 202533.5334.1733.0434.0934.092.19%106,636
Jan 29, 202533.3633.5633.0933.3633.36-0.03%52,786
Jan 28, 202533.9834.0133.2133.3733.37-3.39%99,397
Jan 27, 202534.0034.7534.0034.5434.540.99%215,459
Jan 24, 202533.9034.3333.7034.2034.20-1.04%111,295
Jan 23, 202534.1034.6334.0734.5634.561.26%67,238
Jan 22, 202534.3934.9034.0934.1334.13-1.44%80,237
Jan 21, 202534.3934.9634.2534.6334.632.36%154,044
Jan 17, 202534.1634.3733.7333.8333.83-1.26%94,507
Jan 16, 202533.5834.4533.2934.2634.264.23%309,909