James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.72
+1.63 (8.11%)
At close: Oct 7, 2025, 4:00 PM EDT
21.97
+0.25 (1.15%)
After-hours: Oct 7, 2025, 4:27 PM EDT
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.05 | 22.72 | 21.54 | 21.72 | - | 8.11% | 14,090,170 |
| Oct 6, 2025 | 20.45 | 20.67 | 20.08 | 20.09 | 20.09 | -1.57% | 6,159,972 |
| Oct 3, 2025 | 19.75 | 20.57 | 19.67 | 20.41 | 20.41 | 3.50% | 12,956,130 |
| Oct 2, 2025 | 19.68 | 19.87 | 19.51 | 19.72 | 19.72 | 0.20% | 5,523,421 |
| Oct 1, 2025 | 19.33 | 19.69 | 19.25 | 19.68 | 19.68 | 2.45% | 6,820,846 |
| Sep 30, 2025 | 18.81 | 19.28 | 18.79 | 19.21 | 19.21 | 2.13% | 6,167,956 |
| Sep 29, 2025 | 18.87 | 18.88 | 18.49 | 18.81 | 18.81 | 0.21% | 5,378,701 |
| Sep 26, 2025 | 18.65 | 18.89 | 18.42 | 18.77 | 18.77 | 0.97% | 8,831,571 |
| Sep 25, 2025 | 17.94 | 18.63 | 17.85 | 18.59 | 18.59 | 1.97% | 8,234,349 |
| Sep 24, 2025 | 18.80 | 18.82 | 18.16 | 18.23 | 18.23 | -5.64% | 11,678,879 |
| Sep 23, 2025 | 19.70 | 19.93 | 19.17 | 19.32 | 19.32 | -1.33% | 5,638,794 |
| Sep 22, 2025 | 19.20 | 19.63 | 19.09 | 19.58 | 19.58 | 1.61% | 4,925,782 |
| Sep 19, 2025 | 19.23 | 19.45 | 18.96 | 19.27 | 19.27 | -0.10% | 9,911,960 |
| Sep 18, 2025 | 19.27 | 19.50 | 19.18 | 19.29 | 19.29 | 0.68% | 5,173,844 |
| Sep 17, 2025 | 19.53 | 19.92 | 19.09 | 19.16 | 19.16 | -2.24% | 7,446,834 |
| Sep 16, 2025 | 20.07 | 20.16 | 19.56 | 19.60 | 19.60 | -2.68% | 4,384,323 |
| Sep 15, 2025 | 20.14 | 20.27 | 19.92 | 20.14 | 20.14 | 0.75% | 5,471,205 |
| Sep 12, 2025 | 20.00 | 20.11 | 19.77 | 19.99 | 19.99 | -0.10% | 4,220,601 |
| Sep 11, 2025 | 19.80 | 20.14 | 19.42 | 20.01 | 20.01 | 1.16% | 7,060,775 |
| Sep 10, 2025 | 19.53 | 19.82 | 19.42 | 19.78 | 19.78 | 1.64% | 4,893,070 |
| Sep 9, 2025 | 20.09 | 20.09 | 19.46 | 19.46 | 19.46 | -3.52% | 5,018,936 |
| Sep 8, 2025 | 20.13 | 20.29 | 19.89 | 20.17 | 20.17 | -0.25% | 5,123,233 |
| Sep 5, 2025 | 20.02 | 20.32 | 19.74 | 20.22 | 20.22 | 3.48% | 8,488,140 |
| Sep 4, 2025 | 19.45 | 19.57 | 19.22 | 19.54 | 19.54 | 0.72% | 7,576,451 |
| Sep 3, 2025 | 19.55 | 19.64 | 19.18 | 19.40 | 19.40 | -1.22% | 6,586,856 |
| Sep 2, 2025 | 19.78 | 19.82 | 19.50 | 19.64 | 19.64 | -2.43% | 8,818,192 |
| Aug 29, 2025 | 20.50 | 20.67 | 20.08 | 20.13 | 20.13 | -2.23% | 10,047,791 |
| Aug 28, 2025 | 20.59 | 20.95 | 20.40 | 20.59 | 20.59 | 1.08% | 10,433,882 |
| Aug 27, 2025 | 20.03 | 20.60 | 19.97 | 20.37 | 20.37 | 1.34% | 7,551,406 |
| Aug 26, 2025 | 19.83 | 20.25 | 19.70 | 20.10 | 20.10 | 1.46% | 7,754,890 |
| Aug 25, 2025 | 20.53 | 20.63 | 19.62 | 19.81 | 19.81 | -3.41% | 10,658,745 |
| Aug 22, 2025 | 19.76 | 20.78 | 19.42 | 20.51 | 20.51 | 3.69% | 21,579,840 |
| Aug 21, 2025 | 18.52 | 19.85 | 18.32 | 19.78 | 19.78 | 6.12% | 32,866,188 |
| Aug 20, 2025 | 19.90 | 20.50 | 17.91 | 18.64 | 18.64 | -34.44% | 71,251,486 |
| Aug 19, 2025 | 28.76 | 28.90 | 28.19 | 28.43 | 28.43 | -1.63% | 10,319,622 |
| Aug 18, 2025 | 29.61 | 29.64 | 28.88 | 28.90 | 28.90 | -0.38% | 6,526,382 |
| Aug 15, 2025 | 29.64 | 29.78 | 28.79 | 29.01 | 29.01 | -0.89% | 3,857,931 |
| Aug 14, 2025 | 29.33 | 29.64 | 29.16 | 29.27 | 29.27 | -1.31% | 3,558,839 |
| Aug 13, 2025 | 28.72 | 29.83 | 28.72 | 29.66 | 29.66 | 3.49% | 4,647,272 |
| Aug 12, 2025 | 28.30 | 28.86 | 28.04 | 28.66 | 28.66 | 2.28% | 3,891,104 |
| Aug 11, 2025 | 28.15 | 28.43 | 27.81 | 28.02 | 28.02 | -0.67% | 4,338,317 |
| Aug 8, 2025 | 28.26 | 28.39 | 27.90 | 28.21 | 28.21 | 1.80% | 4,145,691 |
| Aug 7, 2025 | 28.12 | 28.22 | 27.60 | 27.71 | 27.71 | -0.04% | 4,229,621 |
| Aug 6, 2025 | 28.03 | 28.25 | 27.61 | 27.72 | 27.72 | 1.06% | 3,834,602 |
| Aug 5, 2025 | 26.60 | 27.46 | 26.53 | 27.43 | 27.43 | 4.18% | 5,195,643 |
| Aug 4, 2025 | 26.01 | 26.46 | 25.87 | 26.33 | 26.33 | 1.74% | 4,433,966 |
| Aug 1, 2025 | 25.73 | 26.27 | 25.51 | 25.88 | 25.88 | -0.23% | 3,281,763 |
| Jul 31, 2025 | 26.50 | 26.79 | 25.82 | 25.94 | 25.94 | -3.71% | 4,717,201 |
| Jul 30, 2025 | 27.33 | 27.44 | 26.77 | 26.94 | 26.94 | -1.32% | 4,413,887 |
| Jul 29, 2025 | 27.27 | 27.60 | 27.17 | 27.30 | 27.30 | 1.11% | 2,817,428 |