Skip to main content
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.43
+0.28 (1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
21.43
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.7221.4120.3221.44-1.37%5,173,896
Mar 6, 202621.7021.7020.8221.1521.15-4.34%8,008,704
Mar 5, 202622.1122.7621.8222.1122.11-1.51%7,282,561
Mar 4, 202622.4522.7622.3722.4522.45-1.88%5,040,466
Mar 3, 202623.0923.1922.2222.8822.88-4.23%4,446,919
Mar 2, 202623.9324.0123.3723.8923.89-1.89%4,352,561
Feb 27, 202624.4324.4824.0524.3524.35-1.85%5,304,996
Feb 26, 202624.8524.9824.3924.8124.810.24%6,200,304
Feb 25, 202625.3825.5124.6024.7524.75-1.47%4,813,070
Feb 24, 202624.5525.1824.3525.1225.123.29%4,495,110
Feb 23, 202624.8725.0324.3124.3224.32-3.03%3,145,424
Feb 20, 202624.7525.2124.4225.0825.080.68%5,928,992
Feb 19, 202625.0525.1524.6924.9124.91-0.88%6,140,910
Feb 18, 202625.3225.6325.0425.1325.13-0.59%4,387,602
Feb 17, 202625.4325.5624.8525.2825.28-2.32%5,846,510
Feb 13, 202625.7126.0825.3425.8825.880.50%6,455,929
Feb 12, 202626.3126.5725.7325.7525.75-0.96%8,305,650
Feb 11, 202626.5927.4325.6826.0026.006.64%13,893,936
Feb 10, 202623.4924.4423.3424.3824.384.19%10,501,122
Feb 9, 202623.6323.7323.0323.4023.40-1.02%6,297,451
Feb 6, 202623.0323.6722.7323.6423.643.01%6,440,937
Feb 5, 202623.2823.4122.7422.9522.95-2.09%5,481,229
Feb 4, 202623.5823.9623.2223.4423.44-0.47%8,438,918
Feb 3, 202623.0124.0622.9923.5523.552.48%7,011,418
Feb 2, 202622.9423.1822.8522.9822.98-0.04%5,457,999
Jan 30, 202623.3523.6322.7322.9922.99-3.65%8,299,090
Jan 29, 202624.0024.0023.1123.8623.86-0.46%5,525,428
Jan 28, 202623.9024.1523.6023.9723.970.21%4,963,910
Jan 27, 202624.1824.2523.7223.9223.92-1.81%5,280,441
Jan 26, 202624.7324.7924.2724.3624.36-0.61%5,441,319
Jan 23, 202624.5124.6124.1524.5124.51-0.12%7,824,519
Jan 22, 202624.1624.6024.0624.5424.542.72%8,422,257
Jan 21, 202623.4724.3123.4723.8923.892.89%5,984,784
Jan 20, 202623.3523.5923.1323.2223.22-1.86%13,929,653
Jan 16, 202624.0024.1123.6423.6623.66-1.42%6,481,971
Jan 15, 202623.7624.0123.4124.0024.001.87%5,160,355
Jan 14, 202623.2623.5923.1323.5623.560.86%5,165,281
Jan 13, 202623.2323.5723.0323.3623.360.52%4,493,801
Jan 12, 202622.7823.4222.7023.2423.241.62%5,946,162
Jan 9, 202621.8222.9221.7322.8722.876.13%7,186,591
Jan 8, 202620.4822.0520.3421.5521.554.36%6,663,210
Jan 7, 202621.6621.7520.5620.6520.65-3.55%5,415,460
Jan 6, 202621.0321.4920.7421.4121.412.34%6,773,178
Jan 5, 202620.7021.2920.4320.9220.920.53%5,862,301
Jan 2, 202620.7721.0820.5520.8120.810.29%3,614,674
Dec 31, 202520.8020.8420.6320.7520.75-0.53%3,072,891
Dec 30, 202520.9320.9920.7920.8620.86-0.71%2,234,873
Dec 29, 202520.9021.0320.7321.0121.01-0.14%3,076,309
Dec 26, 202520.8921.0620.8021.0421.040.53%2,757,002
Dec 24, 202520.6820.9820.6620.9320.930.48%1,146,378
Dec 23, 202520.7420.9720.6420.8320.830.24%2,987,948
Dec 22, 202520.4420.8620.3020.7820.781.32%5,202,784
Dec 19, 202520.1520.6020.0520.5120.510.64%10,735,847
Dec 18, 202520.1920.7520.1220.3820.380.64%5,291,669
Dec 17, 202520.2320.4520.0320.2520.25-0.15%3,663,705
Dec 16, 202520.1520.3419.9720.2820.28-0.49%3,510,621
Dec 15, 202520.8120.8120.1320.3820.38-1.16%5,171,278
Dec 12, 202520.4420.6520.2020.6220.621.28%6,456,317
Dec 11, 202520.3820.7220.1720.3620.361.90%6,647,656
Dec 10, 202519.0419.9918.7719.9819.984.77%5,925,953
Dec 9, 202519.0219.4118.9419.0719.07-2.10%4,642,695
Dec 8, 202519.8219.8419.4719.4819.48-2.65%6,493,217
Dec 5, 202519.8520.0619.6020.0120.011.21%5,163,415
Dec 4, 202520.0020.0519.7419.7719.770.15%3,539,759
Dec 3, 202519.5019.9419.4019.7419.741.54%5,277,307
Dec 2, 202519.3219.4519.1419.4419.440.88%4,878,142
Dec 1, 202519.5719.8619.2519.2719.27-2.58%5,478,494
Nov 28, 202519.6319.9019.5619.7819.781.38%1,848,428
Nov 26, 202519.2619.6819.2019.5119.511.93%4,267,961
Nov 25, 202518.7019.2518.7019.1419.142.74%5,863,899
Nov 24, 202518.3218.7018.1418.6318.63-0.27%7,760,505
Nov 21, 202517.9419.1017.9118.6818.684.42%7,660,916
Nov 20, 202518.1718.5017.7917.8917.89-0.11%6,407,736
Nov 19, 202517.8018.1017.5817.9117.910.45%8,888,363
Nov 18, 202518.3018.6517.6917.8317.836.83%16,664,105
Nov 17, 202516.6216.9816.5216.6916.69-11,509,974
Nov 14, 202516.6216.8316.4616.6916.69-0.36%4,845,587
Nov 13, 202516.9417.1516.6016.7516.75-1.24%4,809,290
Nov 12, 202517.0917.2016.7816.9616.96-0.59%5,225,823
Nov 11, 202517.2917.3116.8517.0617.06-1.95%6,502,325
Nov 10, 202517.3817.5017.1017.4017.400.06%5,594,389
Nov 7, 202516.9817.4116.6417.3917.390.29%9,722,379
Nov 6, 202517.2117.8316.9817.3417.34-6.27%13,997,603
Nov 5, 202518.6519.3718.3918.5018.50-7.64%16,867,807
Nov 4, 202520.4020.4019.8620.0320.03-2.05%4,397,196
Nov 3, 202520.5020.7720.3320.4520.45-2.29%7,287,779
Oct 31, 202520.8921.0420.6320.9320.93-0.85%3,932,950
Oct 30, 202521.2221.3521.0021.1121.11-1.17%6,064,037
Oct 29, 202522.4622.4921.3221.3621.36-4.60%7,710,443
Oct 28, 202522.1822.4221.8622.3922.391.87%3,760,629
Oct 27, 202522.4622.6321.9721.9821.98-1.61%4,252,521
Oct 24, 202522.2922.5922.2022.3422.341.55%2,648,308
Oct 23, 202521.5022.0921.4722.0022.002.47%3,080,897
Oct 22, 202521.7822.0821.4521.4721.47-1.69%3,044,932
Oct 21, 202521.2522.0421.0821.8421.842.63%3,436,209
Oct 20, 202521.8221.8521.2621.2821.28-1.85%3,449,925
Oct 17, 202521.5221.8421.5021.6821.68-0.05%3,965,737
Oct 16, 202522.6722.7521.6121.6921.69-3.86%4,749,113
Oct 15, 202522.5422.8522.1722.5622.560.67%5,947,558
Oct 14, 202521.1122.4421.1122.4122.414.52%4,679,795