Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
18.58
-0.61 (-3.18%)
At close: Apr 2, 2026, 4:00 PM EDT
18.35
-0.23 (-1.24%)
After-hours: Apr 2, 2026, 7:00 PM EDT

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202618.7519.2618.1418.5818.58-3.18%6,795,262
Apr 1, 202619.3319.5919.0619.1919.191.32%7,542,940
Mar 31, 202617.9219.1717.9218.9418.947.74%12,161,817
Mar 30, 202618.2918.3017.3617.5817.58-2.44%11,794,899
Mar 27, 202618.5418.7418.0018.0218.02-3.58%8,176,611
Mar 26, 202619.1619.5018.6318.6918.69-3.91%5,240,183
Mar 25, 202619.7619.8718.9619.4519.450.46%6,065,212
Mar 24, 202619.1119.7318.9419.3619.36-0.82%5,596,111
Mar 23, 202619.6220.1519.4319.5219.522.95%6,714,002
Mar 20, 202619.4919.6818.7218.9618.96-2.72%8,871,882
Mar 19, 202619.5519.8119.0119.4919.49-3.32%8,226,050
Mar 18, 202620.2520.4620.1020.1620.16-1.47%6,489,510
Mar 17, 202620.2320.5220.0520.4620.462.97%6,475,527
Mar 16, 202619.6620.1019.6519.8719.871.17%6,330,870
Mar 13, 202619.8219.9819.3119.6419.64-0.10%6,081,399
Mar 12, 202620.4320.5919.6219.6619.66-4.52%6,780,183
Mar 11, 202620.7721.0520.5120.5920.59-1.25%4,721,986
Mar 10, 202621.4021.5420.8220.8520.85-2.71%4,723,516
Mar 9, 202620.7221.4420.3221.4321.431.32%6,522,711
Mar 6, 202621.7021.7020.8221.1521.15-4.34%8,008,704
Mar 5, 202622.1122.7621.8222.1122.11-1.51%7,282,561
Mar 4, 202622.4522.7622.3722.4522.45-1.88%5,040,466
Mar 3, 202623.0923.1922.2222.8822.88-4.23%4,446,919
Mar 2, 202623.9324.0123.3723.8923.89-1.89%4,352,561
Feb 27, 202624.4324.4824.0524.3524.35-1.85%5,304,996
Feb 26, 202624.8524.9824.3924.8124.810.24%6,200,304
Feb 25, 202625.3825.5124.6024.7524.75-1.47%4,813,070
Feb 24, 202624.5525.1824.3525.1225.123.29%4,495,110
Feb 23, 202624.8725.0324.3124.3224.32-3.03%3,145,424
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