James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.53	32.22	31.20	31.68	31.68	0.70%	96,143
Dec 19, 2024	31.81	32.29	31.35	31.46	31.46	-3.29%	140,114
Dec 18, 2024	33.67	33.98	32.43	32.53	32.53	-3.44%	126,277
Dec 17, 2024	33.80	34.06	33.26	33.69	33.69	0.36%	81,741
Dec 16, 2024	34.20	34.70	33.51	33.57	33.57	-1.09%	286,987
Dec 13, 2024	34.07	34.49	33.77	33.94	33.94	-0.76%	68,088
Dec 12, 2024	34.28	34.66	34.14	34.20	34.20	-1.16%	66,208
Dec 11, 2024	34.74	34.77	34.31	34.60	34.60	-0.43%	68,826
Dec 10, 2024	35.14	35.28	34.62	34.75	34.75	-1.70%	57,831
Dec 9, 2024	35.71	35.86	35.23	35.35	35.35	0.48%	61,493
Dec 6, 2024	35.22	35.46	34.93	35.18	35.18	-0.20%	48,134
Dec 5, 2024	35.37	36.98	35.00	35.25	35.25	-2.30%	68,717
Dec 4, 2024	36.31	36.68	35.94	36.08	36.08	-1.39%	68,344
Dec 3, 2024	36.86	36.86	36.09	36.59	36.59	-0.27%	39,002
Dec 2, 2024	36.78	36.87	36.23	36.69	36.69	-1.24%	57,583
Nov 29, 2024	36.42	37.18	36.11	37.15	37.15	1.39%	45,711
Nov 27, 2024	36.56	37.05	36.00	36.64	36.64	-0.81%	40,566
Nov 26, 2024	37.65	37.65	36.37	36.94	36.94	-0.70%	92,576
Nov 25, 2024	36.70	37.29	36.24	37.20	37.20	4.32%	150,392
Nov 22, 2024	35.56	35.66	35.05	35.66	35.66	2.09%	79,494
Nov 21, 2024	34.95	35.49	34.84	34.93	34.93	-1.27%	55,925
Nov 20, 2024	35.52	35.66	35.15	35.38	35.38	-1.59%	41,280
Nov 19, 2024	35.88	36.12	35.32	35.95	35.95	0.36%	152,052
Nov 18, 2024	35.44	35.87	35.07	35.82	35.82	-0.91%	65,109
Nov 15, 2024	36.27	36.37	35.71	36.15	36.15	2.79%	69,570
Nov 14, 2024	35.78	35.93	34.94	35.17	35.17	1.62%	69,473
Nov 13, 2024	34.68	35.40	34.10	34.61	34.61	8.87%	132,517
Nov 12, 2024	33.27	33.27	31.79	31.79	31.79	-2.75%	122,249
Nov 11, 2024	32.92	33.60	32.13	32.69	32.69	2.83%	74,231
Nov 8, 2024	31.95	32.25	31.59	31.79	31.79	-1.73%	54,697
Nov 7, 2024	32.34	32.63	31.81	32.35	32.35	0.15%	73,845
Nov 6, 2024	32.86	33.71	32.14	32.30	32.30	-0.12%	115,034
Nov 5, 2024	31.80	32.78	31.80	32.34	32.34	1.89%	60,237
Nov 4, 2024	31.51	32.17	31.41	31.74	31.74	1.50%	88,325
Nov 1, 2024	31.79	32.00	31.25	31.27	31.27	-1.97%	41,874
Oct 31, 2024	32.25	32.68	31.49	31.90	31.90	-2.45%	54,037
Oct 30, 2024	32.57	33.03	32.53	32.70	32.70	-2.10%	36,588
Oct 29, 2024	33.64	33.64	33.23	33.40	33.40	0.81%	67,130
Oct 28, 2024	33.50	33.53	33.05	33.13	33.13	-0.09%	76,303
Oct 25, 2024	33.33	33.69	33.03	33.16	33.16	-1.92%	39,323
Oct 24, 2024	33.60	33.87	33.27	33.81	33.81	-0.12%	40,859
Oct 23, 2024	34.08	34.38	33.56	33.85	33.85	-0.79%	33,651
Oct 22, 2024	34.12	34.37	33.83	34.12	34.12	-3.62%	59,263
Oct 21, 2024	36.05	36.05	35.32	35.40	35.40	-1.01%	37,643
Oct 18, 2024	36.15	36.17	35.43	35.76	35.76	-2.56%	34,937
Oct 17, 2024	37.07	37.17	36.00	36.70	36.70	0.08%	58,736
Oct 16, 2024	36.25	37.77	36.10	36.67	36.67	-1.00%	600,212
Oct 15, 2024	36.44	37.72	36.22	37.04	37.04	0.65%	356,799
Oct 14, 2024	36.00	36.93	36.00	36.80	36.80	3.14%	155,310
Oct 11, 2024	35.25	35.86	35.00	35.68	35.68	-0.47%	30,161
Oct 10, 2024	35.91	36.01	35.45	35.85	35.85	-1.86%	28,891
Oct 9, 2024	36.40	36.98	36.26	36.53	36.53	-1.24%	37,440
Oct 8, 2024	36.84	37.41	36.21	36.99	36.99	-0.03%	30,756
Oct 7, 2024	36.87	37.33	36.79	37.00	37.00	-1.96%	53,010
Oct 4, 2024	38.10	38.80	37.52	37.74	37.74	-1.02%	25,200
Oct 3, 2024	37.64	38.37	37.62	38.13	38.13	-0.55%	21,710
Oct 2, 2024	38.07	38.69	37.60	38.34	38.34	-0.75%	25,622
Oct 1, 2024	39.07	39.32	38.20	38.63	38.63	-3.79%	35,571
Sep 30, 2024	39.65	40.54	39.42	40.15	40.15	1.75%	300,704
Sep 27, 2024	39.22	40.63	38.26	39.46	39.46	2.39%	661,694
Sep 26, 2024	38.53	39.40	37.88	38.54	38.54	0.68%	22,593
Sep 25, 2024	38.76	38.88	38.28	38.28	38.28	-1.82%	49,919
Sep 24, 2024	38.85	39.14	38.52	38.99	38.99	0.83%	36,696
Sep 23, 2024	39.40	39.59	38.55	38.67	38.67	-7.93%	687,086
Sep 20, 2024	39.01	43.57	38.46	42.00	42.00	8.50%	949,421
Sep 19, 2024	38.01	38.85	38.01	38.71	38.71	6.96%	43,507
Sep 18, 2024	36.29	36.88	35.95	36.19	36.19	-0.28%	19,616
Sep 17, 2024	36.74	36.75	35.94	36.29	36.29	-0.30%	25,669
Sep 16, 2024	36.23	36.64	35.88	36.40	36.40	0.86%	19,888
Sep 13, 2024	35.72	36.34	35.69	36.09	36.09	0.17%	28,976
Sep 12, 2024	35.47	36.03	34.55	36.03	36.03	1.24%	38,136
Sep 11, 2024	35.18	35.68	34.48	35.59	35.59	0.65%	30,134
Sep 10, 2024	35.81	35.81	35.22	35.36	35.36	-1.67%	91,507
Sep 9, 2024	35.79	36.20	35.72	35.96	35.96	1.30%	22,646
Sep 6, 2024	36.22	36.63	35.27	35.50	35.50	-3.51%	32,057
Sep 5, 2024	36.95	37.16	36.54	36.79	36.79	-0.30%	22,236
Sep 4, 2024	36.77	37.10	36.62	36.90	36.90	0.22%	27,239
Sep 3, 2024	37.77	37.77	36.58	36.82	36.82	-1.58%	30,050
Aug 30, 2024	37.39	37.47	36.94	37.41	37.41	-0.43%	36,752
Aug 29, 2024	37.41	37.74	36.99	37.57	37.57	1.68%	38,698
Aug 28, 2024	36.66	37.03	36.44	36.95	36.95	1.29%	52,790
Aug 27, 2024	36.43	36.67	36.08	36.48	36.48	-0.11%	43,471
Aug 26, 2024	36.93	36.93	36.50	36.52	36.52	2.27%	35,380
Aug 23, 2024	34.74	35.71	34.23	35.71	35.71	5.65%	56,067
Aug 22, 2024	34.12	34.16	33.69	33.80	33.80	-1.60%	21,127
Aug 21, 2024	34.20	34.42	33.90	34.35	34.35	2.02%	56,536
Aug 20, 2024	33.87	34.25	33.38	33.67	33.67	-1.87%	34,411
Aug 19, 2024	33.95	34.31	33.82	34.31	34.31	0.18%	56,760
Aug 16, 2024	34.04	35.00	33.88	34.25	34.25	4.55%	62,236
Aug 15, 2024	32.56	32.99	32.04	32.76	32.76	2.37%	123,536
Aug 14, 2024	32.19	32.28	31.64	32.00	32.00	0.72%	285,598
Aug 13, 2024	31.94	32.20	31.31	31.77	31.77	-0.66%	233,952
Aug 12, 2024	32.29	32.73	31.80	31.98	31.98	-1.60%	105,715
Aug 9, 2024	32.85	32.85	32.10	32.50	32.50	-0.91%	153,644
Aug 8, 2024	32.95	33.42	32.62	32.80	32.80	0.40%	116,871
Aug 7, 2024	33.97	34.32	32.54	32.67	32.67	-3.74%	82,996
Aug 6, 2024	33.05	34.34	32.86	33.94	33.94	2.60%	73,952
Aug 5, 2024	32.28	33.51	31.58	33.08	33.08	-2.22%	63,070
Aug 2, 2024	34.19	34.19	33.12	33.83	33.83	-1.66%	39,595
Aug 1, 2024	35.45	35.73	34.03	34.40	34.40	-4.87%	48,883