James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
23.30
+0.29 (1.26%)
May 30, 2025, 4:00 PM - Market closed
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.71 | 23.35 | 22.45 | 23.30 | 23.30 | 1.26% | 8,010,313 |
| May 29, 2025 | 22.31 | 23.01 | 22.09 | 23.01 | 23.01 | 4.26% | 6,486,803 |
| May 28, 2025 | 22.92 | 23.04 | 22.01 | 22.07 | 22.07 | -4.87% | 4,128,491 |
| May 27, 2025 | 23.64 | 23.77 | 22.90 | 23.20 | 23.20 | -1.07% | 2,976,110 |
| May 23, 2025 | 23.38 | 23.58 | 23.19 | 23.45 | 23.45 | -1.30% | 2,975,339 |
| May 22, 2025 | 23.46 | 23.92 | 23.32 | 23.76 | 23.76 | -0.46% | 3,050,310 |
| May 21, 2025 | 23.26 | 24.26 | 22.85 | 23.87 | 23.87 | -3.48% | 6,593,040 |
| May 20, 2025 | 25.02 | 25.11 | 24.67 | 24.73 | 24.73 | -2.06% | 2,336,856 |
| May 19, 2025 | 24.75 | 25.25 | 24.44 | 25.25 | 25.25 | 0.16% | 1,798,599 |
| May 16, 2025 | 24.97 | 25.35 | 24.89 | 25.21 | 25.21 | -0.51% | 2,556,410 |
| May 15, 2025 | 25.22 | 25.51 | 25.18 | 25.34 | 25.34 | -1.55% | 1,532,735 |
| May 14, 2025 | 25.82 | 26.12 | 25.53 | 25.74 | 25.74 | -0.81% | 2,338,426 |
| May 13, 2025 | 25.67 | 26.04 | 25.42 | 25.95 | 25.95 | 1.96% | 3,074,281 |
| May 12, 2025 | 25.10 | 25.78 | 25.01 | 25.45 | 25.45 | 4.60% | 1,971,517 |
| May 9, 2025 | 24.22 | 24.45 | 24.13 | 24.33 | 24.33 | 1.29% | 1,072,287 |
| May 8, 2025 | 23.63 | 24.28 | 23.39 | 24.02 | 24.02 | 3.31% | 1,534,058 |
| May 7, 2025 | 24.06 | 24.06 | 22.99 | 23.25 | 23.25 | -2.11% | 3,499,425 |
| May 6, 2025 | 23.88 | 24.15 | 23.57 | 23.75 | 23.75 | -0.96% | 1,660,837 |
| May 5, 2025 | 24.09 | 24.39 | 23.93 | 23.98 | 23.98 | -0.79% | 858,538 |
| May 2, 2025 | 24.62 | 24.73 | 23.97 | 24.17 | 24.17 | 0.71% | 1,763,744 |
| May 1, 2025 | 23.92 | 24.07 | 23.56 | 24.00 | 24.00 | 1.10% | 1,821,048 |
| Apr 30, 2025 | 23.52 | 23.77 | 23.07 | 23.74 | 23.74 | 0.08% | 1,837,690 |
| Apr 29, 2025 | 23.59 | 23.83 | 23.24 | 23.72 | 23.72 | 0.25% | 1,212,098 |
| Apr 28, 2025 | 23.50 | 24.00 | 23.35 | 23.66 | 23.66 | -2.59% | 3,213,190 |
| Apr 25, 2025 | 24.42 | 24.63 | 23.94 | 24.29 | 24.29 | -0.65% | 1,751,672 |
| Apr 24, 2025 | 23.55 | 24.52 | 23.49 | 24.45 | 24.45 | 4.00% | 2,507,896 |
| Apr 23, 2025 | 23.18 | 23.88 | 23.17 | 23.51 | 23.51 | 4.49% | 4,294,184 |
| Apr 22, 2025 | 22.09 | 22.71 | 21.91 | 22.50 | 22.50 | 3.21% | 1,701,095 |
| 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 |