Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
30.43
+0.40 (1.33%)
At close: Aug 21, 2026, 4:00 PM EDT
30.50
+0.07 (0.23%)
After-hours: Aug 21, 2026, 7:30 PM EDT

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202631.2131.2430.3530.8630.86-0.71%5,353,873
Aug 11, 202630.6831.1730.5031.0831.082.14%5,263,943
Aug 10, 202630.6330.9930.2930.4330.430.66%6,196,537
Aug 7, 202629.9330.7429.5930.2330.237.96%12,171,754
Aug 6, 202628.3728.6527.8528.0028.00-1.27%9,938,875
Aug 5, 202628.3728.6128.1728.3628.36-10,995,015
Aug 4, 202627.8628.4127.4428.3628.362.49%7,304,449
Aug 3, 202627.0027.8026.8027.6727.675.25%7,379,596
Jul 31, 202626.6226.7625.8326.2926.29-0.68%5,702,097
Jul 30, 202626.4026.6325.8226.4726.471.07%5,677,249
Jul 29, 202626.4026.8425.9526.1926.19-2.60%10,645,333
Jul 28, 202626.8727.4926.7126.8926.890.86%8,346,046
Jul 27, 202627.0227.2526.4026.6626.660.45%5,297,993
Jul 24, 202626.2126.5425.5126.5426.542.63%9,415,340
Jul 23, 202625.5926.2325.1825.8625.864.36%12,883,425
Jul 22, 202624.8525.2624.5824.7824.78-0.48%6,221,338
Jul 21, 202625.3825.3824.4324.9024.90-0.32%9,240,461
Jul 20, 202625.8725.9424.9724.9824.98-3.25%4,316,183
Jul 17, 202625.8926.8125.7525.8225.82-4.23%6,184,836
Jul 16, 202626.2227.0926.2126.9626.962.51%7,316,883
Jul 15, 202625.7426.4325.6126.3026.302.02%4,958,336
Jul 14, 202625.8126.0825.3325.7825.786.13%8,788,038
Jul 13, 202624.7125.0424.0624.2924.29-2.02%6,563,386
Jul 10, 202624.5024.9624.3524.7924.791.14%5,243,052
Jul 9, 202624.5024.8624.2724.5124.511.03%4,085,491
Jul 8, 202624.7024.7023.8624.2624.26-3.15%6,971,019
Jul 7, 202625.6925.7124.7925.0525.05-2.22%6,460,504
Jul 6, 202626.0026.1725.4825.6225.62-0.74%4,132,917
Jul 2, 202625.6626.4225.4725.8125.810.39%4,484,351
Jul 1, 202625.6825.9325.5325.7125.71-1.80%5,733,801
Jun 30, 202626.5026.5626.0126.1826.18-0.91%5,130,210
Jun 29, 202626.1126.4225.6526.4226.42-0.79%6,627,248
Jun 26, 202625.8926.6925.8226.6326.632.34%10,472,470
Jun 25, 202625.9326.7025.6126.0226.020.77%8,921,884
Jun 24, 202624.0426.1124.0425.8225.826.34%8,994,843
Jun 23, 202624.0724.7224.0724.2824.28-0.94%7,835,691
Jun 22, 202624.5224.7224.1524.5124.51-1.45%6,856,355
Jun 18, 202625.1125.5324.6924.8724.871.14%11,245,909
Jun 17, 202625.5526.1424.4724.5924.59-4.06%11,429,300
Jun 16, 202625.3525.7925.2525.6325.631.83%9,924,455
Jun 15, 202625.0025.3524.9425.1725.174.31%9,441,050
Jun 12, 202623.6824.4023.5424.1324.131.00%6,481,139
Jun 11, 202622.1123.9122.1123.8923.898.54%9,322,962