Skip to main content
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
28.94
-0.11 (-0.38%)
Nov 11, 2026, 9:57 AM EST - Market open

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202629.2529.2528.5028.9428.94-0.38%1,165,632
Nov 10, 202629.5129.8028.6829.0529.05-2.97%101,901,998
Nov 9, 202629.1030.4528.6429.9429.947.50%35,204,757
Nov 6, 202626.8228.3126.0027.8527.85-2.83%12,640,707
Nov 5, 202629.4729.7228.2228.6628.66-2.91%12,449,418
Nov 4, 202628.2129.5627.9129.5229.528.29%12,713,389
Nov 3, 202627.4427.8627.1827.2627.26-1.98%9,888,302
Nov 2, 202627.6528.2627.6527.8127.812.09%7,299,021
Oct 30, 202627.1427.3326.8527.2427.241.11%7,340,510
Oct 29, 202626.2227.3826.0626.9426.943.38%9,238,456
Oct 28, 202626.4926.5925.9026.0626.06-0.99%5,725,804
Oct 27, 202626.1326.4625.8626.3226.321.15%9,460,229
Oct 26, 202626.0826.3825.9026.0226.02-0.50%4,061,182
Oct 23, 202626.4626.6625.9326.1526.15-1.47%5,593,605
Oct 22, 202626.1226.9026.1226.5426.540.91%10,738,045
Oct 21, 202626.4426.5526.0226.3026.30-0.57%7,876,351
Oct 20, 202625.7526.5825.7126.4526.453.52%6,765,238
Oct 19, 202625.9526.0025.5125.5525.55-1.05%6,430,034
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