Skip to main content
logo
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
25.20
-0.11 (-0.43%)
At close: Oct 1, 2026, 4:00 PM EDT
25.00
-0.20 (-0.79%)
After-hours: Oct 1, 2026, 7:30 PM EDT

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202624.7725.3524.5125.2025.20-0.43%6,699,704
Sep 30, 202625.2825.7825.2225.3125.310.84%8,634,075
Sep 29, 202625.4025.8424.6225.1025.10-1.14%10,919,529
Sep 28, 202625.2926.1525.1425.3925.39-2.72%14,985,765
Sep 25, 202626.3526.3925.7026.1026.10-8,147,309
Sep 24, 202626.6826.8125.6726.1026.10-2.79%12,019,853
Sep 23, 202626.9827.4426.6626.8526.85-1.79%10,217,562
Sep 22, 202626.6427.3826.5927.3427.342.59%14,148,441
Sep 21, 202626.3026.7525.5526.6526.653.21%15,686,236
Sep 18, 202625.8926.0725.3325.8225.82-0.35%64,831,849
Sep 17, 202627.4727.5725.8825.9125.91-3.46%15,237,666
Sep 16, 202626.8428.0226.4526.8426.84-0.81%17,655,920
Sep 15, 202627.7528.0026.5527.0627.06-4.48%12,291,774
Sep 14, 202627.9928.7027.8928.3328.33-0.49%6,843,272
Sep 11, 202628.4028.7727.9928.4728.470.99%9,542,442
Sep 10, 202628.2928.8228.1028.1928.19-2.49%8,551,126
Sep 9, 202629.3829.7228.8428.9128.91-3.18%7,335,558
Sep 8, 202631.2531.4329.7429.8629.86-1.74%12,531,327
Sep 4, 202629.5130.4329.4130.3930.392.56%8,231,652
Sep 3, 202628.9429.6428.6629.6329.634.11%5,669,099
Sep 2, 202628.5428.8728.1628.4628.46-0.39%6,680,898
Sep 1, 202629.2929.4728.3828.5728.57-3.84%6,114,256
Aug 31, 202629.7529.9229.4329.7129.71-0.74%18,471,277
Aug 28, 202630.0130.1129.4929.9329.930.54%3,574,592
Aug 27, 202629.7030.3229.7029.7729.77-1.26%3,721,594
Aug 26, 202630.4430.5230.0230.1530.15-0.63%3,005,786
Aug 25, 202630.7830.8230.2530.3430.340.46%3,326,727
Aug 24, 202630.5030.5329.8630.2030.20-0.76%4,557,226
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