James Hardie Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.83	30.01	29.30	29.72	29.72	-1.91%	2,137,001
Dec 4, 2025	29.77	30.48	29.67	30.30	30.30	2.57%	2,697,202
Dec 3, 2025	29.40	29.89	29.32	29.54	29.54	-0.27%	1,312,242
Dec 2, 2025	30.00	30.00	29.46	29.62	29.62	-0.94%	2,681,126
Dec 1, 2025	29.88	30.29	29.75	29.90	29.90	-1.55%	2,196,705
Nov 28, 2025	30.20	30.56	29.94	30.37	30.37	1.71%	1,671,793
Nov 27, 2025	30.03	30.23	29.79	29.86	29.86	0.37%	5,044,261
Nov 26, 2025	29.48	30.55	29.44	29.75	29.75	3.37%	4,782,524
Nov 25, 2025	28.10	29.15	28.06	28.78	28.78	0.77%	2,678,823
Nov 24, 2025	28.61	29.33	27.61	28.56	28.56	3.48%	87,493,020
Nov 21, 2025	27.47	28.07	27.26	27.60	27.60	-0.50%	3,765,055
Nov 20, 2025	27.55	28.57	27.55	27.74	27.74	3.08%	5,481,472
Nov 19, 2025	27.70	27.70	26.89	26.91	26.91	-3.69%	5,278,720
Nov 18, 2025	27.50	28.05	26.64	27.94	27.94	9.87%	8,292,840
Nov 17, 2025	25.75	26.12	25.19	25.43	25.43	-1.40%	4,065,904
Nov 14, 2025	25.49	25.79	25.15	25.79	25.79	-0.23%	4,681,271
Nov 13, 2025	26.00	26.33	25.41	25.85	25.85	0.15%	5,677,107
Nov 12, 2025	26.20	26.24	25.61	25.81	25.81	-1.49%	3,919,224
Nov 11, 2025	26.15	26.47	25.86	26.20	26.20	-1.02%	6,661,384
Nov 10, 2025	26.85	26.85	26.00	26.47	26.47	1.34%	4,839,315
Nov 7, 2025	26.55	27.00	25.90	26.12	26.12	1.44%	6,196,094
Nov 6, 2025	24.42	26.78	24.41	25.75	25.75	-12.65%	17,647,290
Nov 5, 2025	29.80	29.80	28.60	29.48	29.48	-3.25%	2,990,391
Nov 4, 2025	31.25	31.50	30.47	30.47	30.47	-3.82%	1,563,186
Nov 3, 2025	32.19	32.21	31.61	31.68	31.68	-1.65%	1,204,360
Oct 31, 2025	32.45	32.71	32.15	32.21	32.21	-1.89%	1,904,947
Oct 30, 2025	32.50	32.96	32.28	32.83	32.83	-3.07%	2,824,006
Oct 29, 2025	34.15	34.25	33.60	33.87	33.87	-0.82%	685,068
Oct 28, 2025	34.25	35.24	33.82	34.15	34.15	-	1,677,257
Oct 27, 2025	34.78	34.80	34.15	34.15	34.15	0.06%	1,079,020
Oct 24, 2025	33.59	34.31	33.59	34.13	34.13	2.16%	3,239,659
Oct 23, 2025	33.05	33.51	32.93	33.41	33.41	-0.03%	1,707,288
Oct 22, 2025	33.50	33.69	33.01	33.42	33.42	0.36%	971,105
Oct 21, 2025	32.87	33.30	32.87	33.30	33.30	-0.27%	1,306,517
Oct 20, 2025	33.40	33.48	33.00	33.39	33.39	-0.09%	1,871,000
Oct 17, 2025	33.40	33.65	33.02	33.42	33.42	-3.58%	2,196,095
Oct 16, 2025	34.43	34.72	33.98	34.66	34.66	1.14%	1,931,960
Oct 15, 2025	34.26	34.47	33.94	34.27	34.27	5.45%	2,428,555
Oct 14, 2025	32.73	32.90	32.09	32.50	32.50	-0.91%	1,441,311
Oct 13, 2025	32.62	32.99	32.53	32.80	32.80	-0.94%	1,340,001
Oct 10, 2025	33.07	33.36	32.65	33.11	33.11	1.47%	1,589,719
Oct 9, 2025	33.60	33.70	32.63	32.63	32.63	-1.84%	2,135,207
Oct 8, 2025	32.50	33.45	32.50	33.24	33.24	9.92%	4,250,074
Oct 7, 2025	30.65	30.65	30.24	30.24	30.24	-2.04%	3,069,510
Oct 6, 2025	30.56	31.38	30.56	30.87	30.87	3.04%	1,512,458
Oct 3, 2025	29.80	30.24	29.65	29.96	29.96	1.56%	2,270,077
Oct 2, 2025	29.68	29.72	29.42	29.50	29.50	1.24%	1,032,709
Oct 1, 2025	28.82	29.21	28.68	29.14	29.14	3.77%	1,618,837
Sep 30, 2025	28.24	28.57	28.02	28.08	28.08	-1.37%	1,544,861
Sep 29, 2025	28.35	28.71	28.35	28.47	28.47	0.71%	2,087,359