Skip to main content
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
26.63
+0.61 (2.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 10, 202623.1723.3622.0022.0122.01-5.25%5,988,706
Jun 9, 202622.8123.3622.3923.2323.233.29%10,463,887
Jun 8, 202622.5222.6822.1222.4922.49-0.75%7,108,969
Jun 5, 202622.9023.2122.3522.6622.66-3.12%7,906,557
Jun 4, 202623.3423.7023.1523.3923.391.04%5,139,989
Jun 3, 202622.8623.2622.8023.1523.150.26%4,064,813
Jun 2, 202622.9123.3322.9023.0923.090.70%6,220,898
Jun 1, 202623.0123.2722.4322.9322.93-1.50%9,356,847
May 29, 202622.8723.3922.7723.2823.281.35%7,264,574
May 28, 202622.2823.2022.1222.9722.970.88%8,358,732
May 27, 202622.0223.0521.8222.7722.776.01%11,415,060
May 26, 202621.0221.6920.9121.4821.483.47%10,391,293
May 22, 202620.6520.9620.3120.7620.76-0.24%5,194,011
May 21, 202620.1720.9019.7520.8120.811.07%10,523,674
May 20, 202618.8120.6418.5120.5920.5910.58%17,608,453
May 19, 202619.1819.3218.5618.6218.62-6.05%11,013,555
May 18, 202618.9820.1018.8219.8219.822.85%8,454,608
May 15, 202619.0519.5518.7119.2719.27-2.08%9,636,475
May 14, 202620.0620.1019.5719.6819.68-1.65%5,853,273
May 13, 202620.1120.1719.7120.0120.01-0.89%4,500,134
May 12, 202620.2920.3719.7820.1920.19-1.13%4,938,894
May 11, 202620.9820.9820.3120.4220.42-2.67%4,696,739
May 8, 202620.8321.0120.5120.9820.982.49%3,572,548
May 7, 202621.5321.9020.4520.4720.47-4.44%7,100,981
May 6, 202620.7621.4520.6521.4221.426.30%6,075,064
May 5, 202620.1320.3819.8920.1520.151.36%3,983,939
May 4, 202620.4420.5719.6019.8819.88-4.01%4,984,543
May 1, 202621.1221.3220.6920.7120.71-1.33%3,805,923
Apr 30, 202620.6921.2420.6720.9920.993.04%8,343,583
Apr 29, 202621.6422.0020.2920.3720.37-6.52%8,497,143
Apr 28, 202622.1022.4021.4421.7921.79-2.07%8,314,020
Apr 27, 202621.9122.4421.6222.2522.251.27%5,744,063
Apr 24, 202622.0822.1421.8021.9721.970.32%5,430,161
Apr 23, 202621.9522.3621.4221.9021.90-1.88%6,498,954
Apr 22, 202621.9122.4321.9122.3222.321.13%8,412,563
Apr 21, 202622.2522.6321.8222.0722.070.50%8,432,781
Apr 20, 202621.5922.0621.5121.9621.960.97%5,763,436
Apr 17, 202620.6822.2520.4521.7521.758.32%13,121,945
Apr 16, 202619.9120.4619.7320.0820.080.70%5,628,906
Apr 15, 202621.0121.0319.9319.9419.94-5.99%7,874,288
Apr 14, 202621.3521.4920.9821.2121.210.28%5,309,533
Apr 13, 202620.4021.2520.3521.1521.150.62%6,106,566
Apr 10, 202620.9621.2220.8121.0221.021.30%6,861,855
Apr 9, 202620.0020.9420.0020.7520.752.72%4,576,141
Apr 8, 202620.5020.9820.1120.2020.207.79%10,931,086
Apr 7, 202618.7718.9218.4318.7418.74-1.47%4,155,934
Apr 6, 202618.4519.1418.4519.0219.022.37%4,930,212
Apr 2, 202618.7519.2618.1418.5818.58-3.18%6,868,208
Apr 1, 202619.3319.5919.0619.1919.191.32%7,543,750
Mar 31, 202617.9219.1717.9218.9418.947.74%12,212,728
Mar 30, 202618.2918.3017.3617.5817.58-2.44%11,861,726
Mar 27, 202618.5418.7418.0018.0218.02-3.58%8,539,052
Mar 26, 202619.1619.5018.6318.6918.69-3.91%5,401,973
Mar 25, 202619.7619.8718.9619.4519.450.46%6,066,465
Mar 24, 202619.1119.7318.9419.3619.36-0.82%5,729,693
Mar 23, 202619.6220.1519.4319.5219.522.95%6,800,221
Mar 20, 202619.4919.6818.7218.9618.96-2.72%8,888,139
Mar 19, 202619.5519.8119.0119.4919.49-3.32%8,497,624
Mar 18, 202620.2520.4620.1020.1620.16-1.47%6,746,813
Mar 17, 202620.2320.5220.0520.4620.462.97%6,515,939
Mar 16, 202619.6620.1019.6519.8719.871.17%6,369,765
Mar 13, 202619.8219.9819.3119.6419.64-0.10%6,081,399
Mar 12, 202620.4320.5919.6219.6619.66-4.52%6,780,871
Mar 11, 202620.7721.0520.5120.5920.59-1.25%4,730,624
Mar 10, 202621.4021.5420.8220.8520.85-2.71%4,723,673
Mar 9, 202620.7221.4420.3221.4321.431.32%6,523,061
Mar 6, 202621.7021.7020.8221.1521.15-4.34%8,008,705
Mar 5, 202622.1122.7621.8222.1122.11-1.51%7,450,576
Mar 4, 202622.4522.7622.3722.4522.45-1.88%5,040,751
Mar 3, 202623.0923.1922.2222.8822.88-4.23%4,513,553
Mar 2, 202623.9324.0123.3723.8923.89-1.89%4,381,079
Feb 27, 202624.4324.4824.0524.3524.35-1.85%5,333,679
Feb 26, 202624.8524.9824.3924.8124.810.24%6,233,696
Feb 25, 202625.3825.5124.6024.7524.75-1.47%4,980,158
Feb 24, 202624.5525.1824.3525.1225.123.29%4,500,888
Feb 23, 202624.8725.0324.3124.3224.32-3.03%3,145,965
Feb 20, 202624.7525.2124.4225.0825.080.68%6,127,799
Feb 19, 202625.0525.1524.6924.9124.91-0.88%6,288,045
Feb 18, 202625.3225.6325.0425.1325.13-0.59%4,387,988
Feb 17, 202625.4325.5624.8525.2825.28-2.32%5,953,408
Feb 13, 202625.7126.0825.3425.8825.880.50%6,456,129
Feb 12, 202626.3126.5725.7325.7525.75-0.96%8,306,674
Feb 11, 202626.5927.4325.6826.0026.006.64%15,023,979
Feb 10, 202623.4924.4423.3424.3824.384.19%11,500,609
Feb 9, 202623.6323.7323.0323.4023.40-1.02%6,297,473
Feb 6, 202623.0323.6722.7323.6423.643.01%6,441,132
Feb 5, 202623.2823.4122.7422.9522.95-2.09%5,489,371
Feb 4, 202623.5823.9623.2223.4423.44-0.47%8,438,939
Feb 3, 202623.0124.0622.9923.5523.552.48%7,013,712