James Hardie Industries plc (JHX)

James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	20.00	20.94	20.00	20.75	20.75	2.72%	4,576,141
Apr 8, 2026	20.50	20.98	20.11	20.20	20.20	7.79%	10,931,086
Apr 7, 2026	18.77	18.92	18.43	18.74	18.74	-1.47%	4,155,934
Apr 6, 2026	18.45	19.14	18.45	19.02	19.02	2.37%	4,930,212
Apr 2, 2026	18.75	19.26	18.14	18.58	18.58	-3.18%	6,868,208
Apr 1, 2026	19.33	19.59	19.06	19.19	19.19	1.32%	7,543,750
Mar 31, 2026	17.92	19.17	17.92	18.94	18.94	7.74%	12,212,728
Mar 30, 2026	18.29	18.30	17.36	17.58	17.58	-2.44%	11,861,726
Mar 27, 2026	18.54	18.74	18.00	18.02	18.02	-3.58%	8,539,052
Mar 26, 2026	19.16	19.50	18.63	18.69	18.69	-3.91%	5,401,973
Mar 25, 2026	19.76	19.87	18.96	19.45	19.45	0.46%	6,066,465
Mar 24, 2026	19.11	19.73	18.94	19.36	19.36	-0.82%	5,729,693
Mar 23, 2026	19.62	20.15	19.43	19.52	19.52	2.95%	6,800,221

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.