James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.81
-0.67 (-2.98%)
Apr 21, 2025, 4:00 PM EDT - Market closed
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 22.37 | 22.49 | 21.65 | 21.80 | 21.80 | -3.02% | 2,205,542 |
| Apr 17, 2025 | 21.73 | 22.83 | 21.62 | 22.48 | 22.48 | 4.61% | 3,428,408 |
| Apr 16, 2025 | 22.00 | 22.00 | 21.12 | 21.49 | 21.49 | -1.65% | 2,281,271 |
| Apr 15, 2025 | 22.39 | 22.54 | 21.66 | 21.85 | 21.85 | -2.24% | 1,400,488 |
| Apr 14, 2025 | 22.61 | 22.77 | 21.95 | 22.35 | 22.35 | -0.89% | 2,255,724 |
| Apr 11, 2025 | 21.62 | 22.60 | 21.44 | 22.55 | 22.55 | 5.57% | 3,395,774 |
| Apr 10, 2025 | 22.27 | 22.37 | 20.86 | 21.36 | 21.36 | -7.93% | 4,548,653 |
| Apr 9, 2025 | 19.72 | 23.38 | 19.72 | 23.20 | 23.20 | 14.45% | 8,904,434 |
| Apr 8, 2025 | 21.03 | 21.10 | 19.78 | 20.27 | 20.27 | -1.07% | 8,270,925 |
| Apr 7, 2025 | 20.36 | 22.15 | 19.85 | 20.49 | 20.49 | -3.53% | 3,915,627 |
| Apr 4, 2025 | 21.27 | 21.74 | 20.14 | 21.24 | 21.24 | -7.53% | 3,137,936 |
| Apr 3, 2025 | 23.22 | 23.56 | 22.52 | 22.97 | 22.97 | -3.20% | 2,992,591 |
| Apr 2, 2025 | 23.04 | 23.86 | 22.79 | 23.73 | 23.73 | 2.64% | 4,374,942 |
| Apr 1, 2025 | 23.01 | 23.44 | 22.91 | 23.12 | 23.12 | -1.87% | 3,405,465 |
| Mar 31, 2025 | 23.85 | 23.97 | 23.32 | 23.56 | 23.56 | -2.85% | 4,286,242 |
| Mar 28, 2025 | 24.52 | 24.53 | 23.94 | 24.25 | 24.25 | -1.58% | 3,495,121 |
| Mar 27, 2025 | 24.14 | 24.78 | 23.95 | 24.64 | 24.64 | 3.31% | 9,799,585 |
| Mar 26, 2025 | 23.87 | 24.00 | 23.23 | 23.85 | 23.85 | 0.21% | 6,191,276 |
| Mar 25, 2025 | 24.28 | 24.30 | 23.46 | 23.80 | 23.80 | -1.86% | 5,189,071 |
| Mar 24, 2025 | 25.50 | 25.87 | 23.31 | 24.25 | 24.25 | -17.18% | 8,984,986 |
| Mar 21, 2025 | 29.33 | 29.44 | 28.91 | 29.28 | 29.28 | 1.56% | 139,200 |
| Mar 20, 2025 | 29.17 | 29.27 | 28.77 | 28.83 | 28.83 | -8.07% | 242,232 |
| Mar 19, 2025 | 30.96 | 31.68 | 30.80 | 31.36 | 31.36 | -2.21% | 210,274 |
| Mar 18, 2025 | 32.36 | 32.43 | 31.83 | 32.07 | 32.07 | -1.50% | 65,994 |
| Mar 17, 2025 | 31.83 | 32.69 | 31.83 | 32.56 | 32.56 | 1.88% | 72,840 |
| Mar 14, 2025 | 31.39 | 32.03 | 31.07 | 31.96 | 31.96 | 3.40% | 72,772 |
| Mar 13, 2025 | 31.38 | 31.38 | 30.72 | 30.91 | 30.91 | -1.75% | 58,812 |
| Mar 12, 2025 | 31.45 | 31.80 | 31.08 | 31.46 | 31.46 | -0.44% | 59,360 |
| Mar 11, 2025 | 31.81 | 32.11 | 31.11 | 31.60 | 31.60 | -0.63% | 77,542 |
| Mar 10, 2025 | 31.71 | 32.24 | 31.36 | 31.80 | 31.80 | -0.84% | 82,229 |
| Mar 7, 2025 | 31.88 | 32.28 | 31.40 | 32.07 | 32.07 | 0.34% | 62,904 |
| Mar 6, 2025 | 31.98 | 32.36 | 31.07 | 31.96 | 31.96 | -0.93% | 68,531 |
| Mar 5, 2025 | 31.64 | 32.55 | 31.52 | 32.26 | 32.26 | 3.50% | 48,396 |
| Mar 4, 2025 | 31.30 | 31.50 | 30.32 | 31.17 | 31.17 | 0.10% | 92,021 |
| Mar 3, 2025 | 31.78 | 32.91 | 30.87 | 31.14 | 31.14 | -1.46% | 74,106 |
| Feb 28, 2025 | 31.36 | 31.77 | 31.05 | 31.60 | 31.60 | 0.45% | 71,720 |
| Feb 27, 2025 | 31.97 | 32.72 | 31.42 | 31.46 | 31.46 | -2.39% | 73,507 |
| Feb 26, 2025 | 32.46 | 32.84 | 32.09 | 32.23 | 32.23 | 2.84% | 46,664 |
| Feb 25, 2025 | 31.22 | 32.17 | 30.89 | 31.34 | 31.34 | 0.97% | 92,199 |
| Feb 24, 2025 | 31.50 | 31.59 | 31.00 | 31.04 | 31.04 | -2.05% | 94,881 |
| Feb 21, 2025 | 32.37 | 32.69 | 31.56 | 31.69 | 31.69 | -2.55% | 71,678 |
| Feb 20, 2025 | 32.80 | 32.80 | 31.99 | 32.52 | 32.52 | -0.40% | 54,520 |
| Feb 19, 2025 | 32.76 | 32.99 | 32.24 | 32.65 | 32.65 | 2.58% | 77,283 |
| Feb 18, 2025 | 32.35 | 32.55 | 31.50 | 31.83 | 31.83 | -2.03% | 81,223 |
| Feb 14, 2025 | 32.65 | 33.00 | 32.32 | 32.49 | 32.49 | -0.34% | 54,196 |
| Feb 13, 2025 | 32.23 | 32.71 | 32.10 | 32.60 | 32.60 | -0.61% | 65,963 |
| Feb 12, 2025 | 32.53 | 32.99 | 32.28 | 32.80 | 32.80 | -1.59% | 40,597 |
| Feb 11, 2025 | 33.09 | 33.46 | 33.00 | 33.33 | 33.33 | -0.15% | 33,749 |
| Feb 10, 2025 | 33.58 | 33.81 | 32.99 | 33.38 | 33.38 | -0.15% | 55,481 |
| Feb 7, 2025 | 34.00 | 34.21 | 33.32 | 33.43 | 33.43 | -1.62% | 49,030 |