James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	24.52	24.72	24.15	24.51	24.51	-1.45%	6,856,355
Jun 18, 2026	25.11	25.53	24.69	24.87	24.87	1.14%	11,245,909
Jun 17, 2026	25.55	26.14	24.47	24.59	24.59	-4.06%	11,429,300
Jun 16, 2026	25.35	25.79	25.25	25.63	25.63	1.83%	9,924,455
Jun 15, 2026	25.00	25.35	24.94	25.17	25.17	4.31%	9,441,050
Jun 12, 2026	23.68	24.40	23.54	24.13	24.13	1.00%	6,481,139
Jun 11, 2026	22.11	23.91	22.11	23.89	23.89	8.54%	9,322,962
Jun 10, 2026	23.17	23.36	22.00	22.01	22.01	-5.25%	5,988,706
Jun 9, 2026	22.81	23.36	22.39	23.23	23.23	3.29%	10,463,887
Jun 8, 2026	22.52	22.68	22.12	22.49	22.49	-0.75%	7,108,969
Jun 5, 2026	22.90	23.21	22.35	22.66	22.66	-3.12%	7,906,557
Jun 4, 2026	23.34	23.70	23.15	23.39	23.39	1.04%	5,139,989
Jun 3, 2026	22.86	23.26	22.80	23.15	23.15	0.26%	4,064,813
Jun 2, 2026	22.91	23.33	22.90	23.09	23.09	0.70%	6,220,898
Jun 1, 2026	23.01	23.27	22.43	22.93	22.93	-1.50%	9,356,847
May 29, 2026	22.87	23.39	22.77	23.28	23.28	1.35%	7,264,574
May 28, 2026	22.28	23.20	22.12	22.97	22.97	0.88%	8,358,732
May 27, 2026	22.02	23.05	21.82	22.77	22.77	6.01%	11,415,060
May 26, 2026	21.02	21.69	20.91	21.48	21.48	3.47%	10,391,293
May 22, 2026	20.65	20.96	20.31	20.76	20.76	-0.24%	5,194,011
May 21, 2026	20.17	20.90	19.75	20.81	20.81	1.07%	10,523,674
May 20, 2026	18.81	20.64	18.51	20.59	20.59	10.58%	17,608,453
May 19, 2026	19.18	19.32	18.56	18.62	18.62	-6.05%	11,013,555
May 18, 2026	18.98	20.10	18.82	19.82	19.82	2.85%	8,454,608
May 15, 2026	19.05	19.55	18.71	19.27	19.27	-2.08%	9,636,475
May 14, 2026	20.06	20.10	19.57	19.68	19.68	-1.65%	5,853,273
May 13, 2026	20.11	20.17	19.71	20.01	20.01	-0.89%	4,500,134
May 12, 2026	20.29	20.37	19.78	20.19	20.19	-1.13%	4,938,894
May 11, 2026	20.98	20.98	20.31	20.42	20.42	-2.67%	4,696,739
May 8, 2026	20.83	21.01	20.51	20.98	20.98	2.49%	3,572,548
May 7, 2026	21.53	21.90	20.45	20.47	20.47	-4.44%	7,100,981
May 6, 2026	20.76	21.45	20.65	21.42	21.42	6.30%	6,075,064
May 5, 2026	20.13	20.38	19.89	20.15	20.15	1.36%	3,983,939
May 4, 2026	20.44	20.57	19.60	19.88	19.88	-4.01%	4,984,543
May 1, 2026	21.12	21.32	20.69	20.71	20.71	-1.33%	3,805,923
Apr 30, 2026	20.69	21.24	20.67	20.99	20.99	3.04%	8,343,583
Apr 29, 2026	21.64	22.00	20.29	20.37	20.37	-6.52%	8,497,143
Apr 28, 2026	22.10	22.40	21.44	21.79	21.79	-2.07%	8,314,020
Apr 27, 2026	21.91	22.44	21.62	22.25	22.25	1.27%	5,744,063
Apr 24, 2026	22.08	22.14	21.80	21.97	21.97	0.32%	5,430,161
Apr 23, 2026	21.95	22.36	21.42	21.90	21.90	-1.88%	6,498,954
Apr 22, 2026	21.91	22.43	21.91	22.32	22.32	1.13%	8,412,563
Apr 21, 2026	22.25	22.63	21.82	22.07	22.07	0.50%	8,432,781
Apr 20, 2026	21.59	22.06	21.51	21.96	21.96	0.97%	5,763,436
Apr 17, 2026	20.68	22.25	20.45	21.75	21.75	8.32%	13,121,945
Apr 16, 2026	19.91	20.46	19.73	20.08	20.08	0.70%	5,628,906
Apr 15, 2026	21.01	21.03	19.93	19.94	19.94	-5.99%	7,874,288
Apr 14, 2026	21.35	21.49	20.98	21.21	21.21	0.28%	5,309,533
Apr 13, 2026	20.40	21.25	20.35	21.15	21.15	0.62%	6,106,566
Apr 10, 2026	20.96	21.22	20.81	21.02	21.02	1.30%	6,861,855