James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 3, 2026	23.09	23.19	22.22	22.88	22.88	-4.23%	4,446,919
Mar 2, 2026	23.93	24.01	23.37	23.89	23.89	-1.89%	4,352,561
Feb 27, 2026	24.43	24.48	24.05	24.35	24.35	-1.85%	5,304,996
Feb 26, 2026	24.85	24.98	24.39	24.81	24.81	0.24%	6,200,304
Feb 25, 2026	25.38	25.51	24.60	24.75	24.75	-1.47%	4,813,070
Feb 24, 2026	24.55	25.18	24.35	25.12	25.12	3.29%	4,495,110
Feb 23, 2026	24.87	25.03	24.31	24.32	24.32	-3.03%	3,145,424
Feb 20, 2026	24.75	25.21	24.42	25.08	25.08	0.68%	5,928,992
Feb 19, 2026	25.05	25.15	24.69	24.91	24.91	-0.88%	6,140,910
Feb 18, 2026	25.32	25.63	25.04	25.13	25.13	-0.59%	4,387,602
Feb 17, 2026	25.43	25.56	24.85	25.28	25.28	-2.32%	5,846,510
Feb 13, 2026	25.71	26.08	25.34	25.88	25.88	0.50%	6,455,929
Feb 12, 2026	26.31	26.57	25.73	25.75	25.75	-0.96%	8,305,650
Feb 11, 2026	26.59	27.43	25.68	26.00	26.00	6.64%	13,893,936
Feb 10, 2026	23.49	24.44	23.34	24.38	24.38	4.19%	10,501,122