Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
26.41
+0.11 (0.42%)
Oct 22, 2026, 9:35 AM EDT - Market open

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202626.2126.4026.2126.4126.410.42%120,066
Oct 21, 202626.4426.5526.0226.3026.30-0.57%7,872,388
Oct 20, 202625.7526.5825.7126.4526.453.52%6,576,959
Oct 19, 202625.9526.0025.5125.5525.55-1.05%6,417,308
Oct 16, 202626.1326.5225.5525.8225.82-0.31%7,116,583
Oct 15, 202624.8526.0424.8525.9025.905.37%8,778,385
Oct 14, 202624.3524.7023.7424.5824.58-0.36%8,732,080
Oct 13, 202624.7925.0924.4224.6724.67-0.36%4,796,785
Oct 12, 202624.9825.2724.7524.7624.76-1.43%5,101,426
Oct 9, 202625.2125.2624.5625.1225.12-0.12%5,550,728
Oct 8, 202623.9225.1923.9225.1525.152.19%7,259,983
Oct 7, 202625.1325.1324.4424.6124.61-3.60%9,431,635
Oct 6, 202625.4225.8725.2425.5325.531.31%7,334,544
Oct 5, 202624.8525.4124.6925.2025.200.84%5,987,833
Oct 2, 202625.5025.6424.9524.9924.99-0.83%6,275,924
Oct 1, 202624.7725.3524.5125.2025.20-0.43%6,699,704
Sep 30, 202625.2825.7825.2225.3125.310.84%8,634,075
Sep 29, 202625.4025.8424.6225.1025.10-1.14%10,919,529
Sep 28, 202625.2926.1525.1425.3925.39-2.72%14,985,765
Sep 25, 202626.3526.3925.7026.1026.10-8,147,309
Sep 24, 202626.6826.8125.6726.1026.10-2.79%12,019,853
Sep 23, 202626.9827.4426.6626.8526.85-1.79%10,217,562
Sep 22, 202626.6427.3826.5927.3427.342.59%14,148,441
Sep 21, 202626.3026.7525.5526.6526.653.21%15,686,236
Sep 18, 202625.8926.0725.3325.8225.82-0.35%64,831,849
Sep 17, 202627.4727.5725.8825.9125.91-3.46%15,237,666
Sep 16, 202626.8428.0226.4526.8426.84-0.81%17,655,920
Sep 15, 202627.7528.0026.5527.0627.06-4.48%12,291,774
Sep 14, 202627.9928.7027.8928.3328.33-0.49%6,843,272
Sep 11, 202628.4028.7727.9928.4728.470.99%9,542,442
Sep 10, 202628.2928.8228.1028.1928.19-2.49%8,551,126
Sep 9, 202629.3829.7228.8428.9128.91-3.18%7,335,558
Sep 8, 202631.2531.4329.7429.8629.86-1.74%12,531,327
Sep 4, 202629.5130.4329.4130.3930.392.56%8,231,652
Sep 3, 202628.9429.6428.6629.6329.634.11%5,669,099
Sep 2, 202628.5428.8728.1628.4628.46-0.39%6,680,898
Sep 1, 202629.2929.4728.3828.5728.57-3.84%6,114,256
Aug 31, 202629.7529.9229.4329.7129.71-0.74%18,471,277
Aug 28, 202630.0130.1129.4929.9329.930.54%3,574,592
Aug 27, 202629.7030.3229.7029.7729.77-1.26%3,721,594
Aug 26, 202630.4430.5230.0230.1530.15-0.63%3,005,786
Aug 25, 202630.7830.8230.2530.3430.340.46%3,326,727
Aug 24, 202630.5030.5329.8630.2030.20-0.76%4,557,226
Aug 21, 202631.0031.0330.0930.4330.431.33%5,223,048
Aug 20, 202629.8130.3329.5830.0330.03-0.56%4,042,709
Aug 19, 202630.0030.5129.8630.2030.203.11%5,253,901
Aug 18, 202630.2430.4129.2829.2929.29-3.75%5,630,611
Aug 17, 202631.3431.3430.1730.4330.43-1.97%5,657,583
Aug 14, 202630.9331.3030.6731.0431.040.49%5,250,083
Aug 13, 202630.8431.3630.6330.8930.890.10%4,794,332