James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
20.01
-0.18 (-0.89%)
At close: May 13, 2026, 4:00 PM EDT
20.40
+0.39 (1.95%)
After-hours: May 13, 2026, 5:27 PM EDT
James Hardie Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20.11 | 20.17 | 19.71 | 20.01 | - | -0.89% | 3,309,466 |
| 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% | 4,696,688 |
| May 8, 2026 | 20.83 | 21.01 | 20.51 | 20.98 | 20.98 | 2.49% | 3,473,650 |
| May 7, 2026 | 21.53 | 21.90 | 20.45 | 20.47 | 20.47 | -4.44% | 7,064,602 |
| May 6, 2026 | 20.76 | 21.45 | 20.65 | 21.42 | 21.42 | 6.30% | 6,071,861 |
| May 5, 2026 | 20.13 | 20.38 | 19.89 | 20.15 | 20.15 | 1.36% | 3,983,376 |
| May 4, 2026 | 20.44 | 20.57 | 19.60 | 19.88 | 19.88 | -4.01% | 4,974,729 |
| May 1, 2026 | 21.12 | 21.32 | 20.69 | 20.71 | 20.71 | -1.33% | 3,803,965 |
| Apr 30, 2026 | 20.69 | 21.24 | 20.67 | 20.99 | 20.99 | 3.04% | 8,338,907 |
| Apr 29, 2026 | 21.64 | 22.00 | 20.29 | 20.37 | 20.37 | -6.52% | 8,493,880 |
| Apr 28, 2026 | 22.10 | 22.40 | 21.44 | 21.79 | 21.79 | -2.07% | 8,313,915 |
| Apr 27, 2026 | 21.91 | 22.44 | 21.62 | 22.25 | 22.25 | 1.27% | 5,744,058 |
| 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% | 6,498,777 |
| Apr 22, 2026 | 21.91 | 22.43 | 21.91 | 22.32 | 22.32 | 1.13% | 8,412,119 |
| Apr 21, 2026 | 22.25 | 22.63 | 21.82 | 22.07 | 22.07 | 0.50% | 8,428,125 |
| Apr 20, 2026 | 21.59 | 22.06 | 21.51 | 21.96 | 21.96 | 0.97% | 5,763,406 |
| Apr 17, 2026 | 20.68 | 22.25 | 20.45 | 21.75 | 21.75 | 8.32% | 13,028,484 |
| Apr 16, 2026 | 19.91 | 20.46 | 19.73 | 20.08 | 20.08 | 0.70% | 5,628,850 |
| Apr 15, 2026 | 21.01 | 21.03 | 19.93 | 19.94 | 19.94 | -5.99% | 7,872,830 |
| Apr 14, 2026 | 21.35 | 21.49 | 20.98 | 21.21 | 21.21 | 0.28% | 5,309,467 |
| Apr 13, 2026 | 20.40 | 21.25 | 20.35 | 21.15 | 21.15 | 0.62% | 6,056,224 |
| Apr 10, 2026 | 20.96 | 21.22 | 20.81 | 21.02 | 21.02 | 1.30% | 6,503,608 |
| Apr 9, 2026 | 20.00 | 20.94 | 20.00 | 20.75 | 20.75 | 2.72% | 4,576,070 |
| Apr 8, 2026 | 20.50 | 20.98 | 20.11 | 20.20 | 20.20 | 7.79% | 10,855,263 |
| Apr 7, 2026 | 18.77 | 18.92 | 18.43 | 18.74 | 18.74 | -1.47% | 4,139,076 |
| Apr 6, 2026 | 18.45 | 19.14 | 18.45 | 19.02 | 19.02 | 2.37% | 4,857,400 |
| Apr 2, 2026 | 18.75 | 19.26 | 18.14 | 18.58 | 18.58 | -3.18% | 6,795,262 |
| Apr 1, 2026 | 19.33 | 19.59 | 19.06 | 19.19 | 19.19 | 1.32% | 7,542,940 |
| Mar 31, 2026 | 17.92 | 19.17 | 17.92 | 18.94 | 18.94 | 7.74% | 12,161,817 |
| Mar 30, 2026 | 18.29 | 18.30 | 17.36 | 17.58 | 17.58 | -2.44% | 11,794,899 |
| Mar 27, 2026 | 18.54 | 18.74 | 18.00 | 18.02 | 18.02 | -3.58% | 8,176,611 |
| Mar 26, 2026 | 19.16 | 19.50 | 18.63 | 18.69 | 18.69 | -3.91% | 5,240,183 |
| Mar 25, 2026 | 19.76 | 19.87 | 18.96 | 19.45 | 19.45 | 0.46% | 6,065,212 |
| Mar 24, 2026 | 19.11 | 19.73 | 18.94 | 19.36 | 19.36 | -0.82% | 5,596,111 |
| Mar 23, 2026 | 19.62 | 20.15 | 19.43 | 19.52 | 19.52 | 2.95% | 6,714,002 |
| Mar 20, 2026 | 19.49 | 19.68 | 18.72 | 18.96 | 18.96 | -2.72% | 8,871,882 |
| Mar 19, 2026 | 19.55 | 19.81 | 19.01 | 19.49 | 19.49 | -3.32% | 8,226,050 |
| Mar 18, 2026 | 20.25 | 20.46 | 20.10 | 20.16 | 20.16 | -1.47% | 6,489,510 |
| Mar 17, 2026 | 20.23 | 20.52 | 20.05 | 20.46 | 20.46 | 2.97% | 6,475,527 |
| Mar 16, 2026 | 19.66 | 20.10 | 19.65 | 19.87 | 19.87 | 1.17% | 6,330,870 |
| Mar 13, 2026 | 19.82 | 19.98 | 19.31 | 19.64 | 19.64 | -0.10% | 6,081,399 |
| Mar 12, 2026 | 20.43 | 20.59 | 19.62 | 19.66 | 19.66 | -4.52% | 6,780,183 |
| Mar 11, 2026 | 20.77 | 21.05 | 20.51 | 20.59 | 20.59 | -1.25% | 4,721,986 |
| Mar 10, 2026 | 21.40 | 21.54 | 20.82 | 20.85 | 20.85 | -2.71% | 4,723,516 |
| Mar 9, 2026 | 20.72 | 21.44 | 20.32 | 21.43 | 21.43 | 1.32% | 6,522,711 |
| Mar 6, 2026 | 21.70 | 21.70 | 20.82 | 21.15 | 21.15 | -4.34% | 8,008,704 |
| Mar 5, 2026 | 22.11 | 22.76 | 21.82 | 22.11 | 22.11 | -1.51% | 7,282,561 |
| Mar 4, 2026 | 22.45 | 22.76 | 22.37 | 22.45 | 22.45 | -1.88% | 5,040,466 |