James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.11
-0.25 (-1.17%)
At close: Oct 30, 2025, 4:00 PM EDT
21.11
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:10 PM EDT

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.2221.3521.0021.06--1.43%6,019,021
Oct 29, 202522.4622.4921.3221.3621.36-4.60%7,710,443
Oct 28, 202522.1822.4221.8622.3922.391.87%3,760,629
Oct 27, 202522.4622.6321.9721.9821.98-1.61%4,252,521
Oct 24, 202522.2922.5922.2022.3422.341.55%2,648,308
Oct 23, 202521.5022.0921.4722.0022.002.47%3,080,897
Oct 22, 202521.7822.0821.4521.4721.47-1.69%3,044,932
Oct 21, 202521.2522.0421.0821.8421.842.63%3,436,209
Oct 20, 202521.8221.8521.2621.2821.28-1.85%3,449,925
Oct 17, 202521.5221.8421.5021.6821.68-0.05%3,965,737
Oct 16, 202522.6722.7521.6121.6921.69-3.86%4,749,113
Oct 15, 202522.5422.8522.1722.5622.560.67%5,947,558
Oct 14, 202521.1122.4421.1122.4122.414.52%4,679,795
Oct 13, 202521.5421.6121.2721.4421.440.70%4,029,755
Oct 10, 202522.0222.1421.2821.2921.29-2.87%5,080,427
Oct 9, 202521.6921.9921.5021.9221.920.23%7,098,360
Oct 8, 202522.1522.5121.8521.8721.870.69%9,064,590
Oct 7, 202522.0522.7221.5421.7221.728.11%14,097,186
Oct 6, 202520.4520.6720.0820.0920.09-1.57%6,159,972
Oct 3, 202519.7520.5719.6720.4120.413.50%12,956,130
Oct 2, 202519.6819.8719.5119.7219.720.20%5,523,421
Oct 1, 202519.3319.6919.2519.6819.682.45%6,820,846
Sep 30, 202518.8119.2818.7919.2119.212.13%6,167,956
Sep 29, 202518.8718.8818.4918.8118.810.21%5,378,701
Sep 26, 202518.6518.8918.4218.7718.770.97%8,831,571
Sep 25, 202517.9418.6317.8518.5918.591.97%8,234,349
Sep 24, 202518.8018.8218.1618.2318.23-5.64%11,678,879
Sep 23, 202519.7019.9319.1719.3219.32-1.33%5,638,794
Sep 22, 202519.2019.6319.0919.5819.581.61%4,925,782
Sep 19, 202519.2319.4518.9619.2719.27-0.10%9,911,960
Sep 18, 202519.2719.5019.1819.2919.290.68%5,173,844
Sep 17, 202519.5319.9219.0919.1619.16-2.24%7,446,834
Sep 16, 202520.0720.1619.5619.6019.60-2.68%4,384,323
Sep 15, 202520.1420.2719.9220.1420.140.75%5,471,205
Sep 12, 202520.0020.1119.7719.9919.99-0.10%4,220,601
Sep 11, 202519.8020.1419.4220.0120.011.16%7,060,775
Sep 10, 202519.5319.8219.4219.7819.781.64%4,893,070
Sep 9, 202520.0920.0919.4619.4619.46-3.52%5,018,936
Sep 8, 202520.1320.2919.8920.1720.17-0.25%5,123,233
Sep 5, 202520.0220.3219.7420.2220.223.48%8,488,140
Sep 4, 202519.4519.5719.2219.5419.540.72%7,576,451
Sep 3, 202519.5519.6419.1819.4019.40-1.22%6,586,856
Sep 2, 202519.7819.8219.5019.6419.64-2.43%8,818,192
Aug 29, 202520.5020.6720.0820.1320.13-2.23%10,047,791
Aug 28, 202520.5920.9520.4020.5920.591.08%10,433,882
Aug 27, 202520.0320.6019.9720.3720.371.34%7,551,406
Aug 26, 202519.8320.2519.7020.1020.101.46%7,754,890
Aug 25, 202520.5320.6319.6219.8119.81-3.41%10,658,745
Aug 22, 202519.7620.7819.4220.5120.513.69%21,579,840
Aug 21, 202518.5219.8518.3219.7819.786.12%32,866,188