Skip to main content
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
21.79
-0.46 (-2.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1022.4021.4421.7921.79-2.07%8,313,915
Apr 27, 202621.9122.4421.6222.2522.251.27%5,744,058
Apr 24, 202622.0822.1421.8021.9721.970.32%5,430,161
Apr 23, 202621.9522.3621.4221.9021.90-1.88%6,498,777
Apr 22, 202621.9122.4321.9122.3222.321.13%8,412,119
Apr 21, 202622.2522.6321.8222.0722.070.50%8,428,125
Apr 20, 202621.5922.0621.5121.9621.960.97%5,763,406
Apr 17, 202620.6822.2520.4521.7521.758.32%13,028,484
Apr 16, 202619.9120.4619.7320.0820.080.70%5,628,850
Apr 15, 202621.0121.0319.9319.9419.94-5.99%7,872,830
Apr 14, 202621.3521.4920.9821.2121.210.28%5,309,467
Apr 13, 202620.4021.2520.3521.1521.150.62%6,056,224
Apr 10, 202620.9621.2220.8121.0221.021.30%6,503,608
Apr 9, 202620.0020.9420.0020.7520.752.72%4,576,070
Apr 8, 202620.5020.9820.1120.2020.207.79%10,855,263
Apr 7, 202618.7718.9218.4318.7418.74-1.47%4,139,076
Apr 6, 202618.4519.1418.4519.0219.022.37%4,857,400
Apr 2, 202618.7519.2618.1418.5818.58-3.18%6,795,262
Apr 1, 202619.3319.5919.0619.1919.191.32%7,542,940
Mar 31, 202617.9219.1717.9218.9418.947.74%12,161,817
Mar 30, 202618.2918.3017.3617.5817.58-2.44%11,794,899
Mar 27, 202618.5418.7418.0018.0218.02-3.58%8,176,611
Mar 26, 202619.1619.5018.6318.6918.69-3.91%5,240,183
Mar 25, 202619.7619.8718.9619.4519.450.46%6,065,212
Mar 24, 202619.1119.7318.9419.3619.36-0.82%5,596,111
Mar 23, 202619.6220.1519.4319.5219.522.95%6,714,002
Mar 20, 202619.4919.6818.7218.9618.96-2.72%8,871,882
Mar 19, 202619.5519.8119.0119.4919.49-3.32%8,226,050
Mar 18, 202620.2520.4620.1020.1620.16-1.47%6,489,510
Mar 17, 202620.2320.5220.0520.4620.462.97%6,475,527
Mar 16, 202619.6620.1019.6519.8719.871.17%6,330,870
Mar 13, 202619.8219.9819.3119.6419.64-0.10%6,081,399
Mar 12, 202620.4320.5919.6219.6619.66-4.52%6,780,183
Mar 11, 202620.7721.0520.5120.5920.59-1.25%4,721,986
Mar 10, 202621.4021.5420.8220.8520.85-2.71%4,723,516
Mar 9, 202620.7221.4420.3221.4321.431.32%6,522,711
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