Skip to main content
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
27.59
+1.82 (7.06%)
At close: Jun 27, 2025, 4:00 PM
27.74
+0.15 (0.54%)
After-hours: Jun 27, 2025, 7:49 PM EDT

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.9727.6225.8527.5927.597.06%12,321,829
Jun 26, 202525.6326.2025.3625.7725.770.66%5,499,969
Jun 25, 202525.0825.7524.8725.6025.603.94%7,771,142
Jun 24, 202524.8225.2024.4724.6324.630.45%6,074,578
Jun 23, 202523.7924.5623.5624.5224.522.34%5,712,514
Jun 20, 202524.0024.3223.8623.9623.96-1.32%5,274,411
Jun 18, 202524.4024.9124.2124.2824.28-3.15%4,997,109
Jun 17, 202525.4225.6724.9825.0725.07-2.83%4,365,844
Jun 16, 202526.1926.5425.6225.8025.80-1.79%3,218,837
Jun 13, 202526.4326.5425.9026.2726.27-2.67%4,145,001
Jun 12, 202526.5727.2226.4326.9926.99-0.70%3,931,858
Jun 11, 202527.3527.6627.0827.1827.18-0.37%3,604,555
Jun 10, 202527.2227.6026.9827.2827.281.26%5,816,734
Jun 9, 202525.9627.0525.8626.9426.944.58%6,642,881
Jun 6, 202526.4526.5625.7625.7625.76-3.23%5,873,522
Jun 5, 202525.8026.6625.6326.6226.624.11%7,611,168
Jun 4, 202525.0325.6424.8025.5725.573.23%6,634,407
Jun 3, 202523.9524.8723.8524.7724.773.60%10,946,740
Jun 2, 202523.3023.9223.0623.9123.912.62%10,587,620
May 30, 202522.7123.3522.4523.3023.301.26%8,010,313
May 29, 202522.3123.0122.0923.0123.014.26%6,486,803
May 28, 202522.9223.0422.0122.0722.07-4.87%4,128,491
May 27, 202523.6423.7722.9023.2023.20-1.07%2,976,110
May 23, 202523.3823.5823.1923.4523.45-1.30%2,975,339
May 22, 202523.4623.9223.3223.7623.76-0.46%3,050,310
May 21, 202523.2624.2622.8523.8723.87-3.48%6,593,040
May 20, 202525.0225.1124.6724.7324.73-2.06%2,336,856
May 19, 202524.7525.2524.4425.2525.250.16%1,798,599
May 16, 202524.9725.3524.8925.2125.21-0.51%2,556,410
May 15, 202525.2225.5125.1825.3425.34-1.55%1,532,735
May 14, 202525.8226.1225.5325.7425.74-0.81%2,338,426
May 13, 202525.6726.0425.4225.9525.951.96%3,074,281
May 12, 202525.1025.7825.0125.4525.454.60%1,971,517
May 9, 202524.2224.4524.1324.3324.331.29%1,072,287
May 8, 202523.6324.2823.3924.0224.023.31%1,534,058
May 7, 202524.0624.0622.9923.2523.25-2.11%3,499,425
May 6, 202523.8824.1523.5723.7523.75-0.96%1,660,837
May 5, 202524.0924.3923.9323.9823.98-0.79%858,538
May 2, 202524.6224.7323.9724.1724.170.71%1,763,744
May 1, 202523.9224.0723.5624.0024.001.10%1,821,048
Apr 30, 202523.5223.7723.0723.7423.740.08%1,837,690
Apr 29, 202523.5923.8323.2423.7223.720.25%1,212,098
Apr 28, 202523.5024.0023.3523.6623.66-2.59%3,213,190
Apr 25, 202524.4224.6323.9424.2924.29-0.65%1,751,672
Apr 24, 202523.5524.5223.4924.4524.454.00%2,507,896
Apr 23, 202523.1823.8823.1723.5123.514.49%4,294,184
Apr 22, 202522.0922.7121.9122.5022.503.21%1,701,095
Apr 21, 202522.3722.4921.6521.8021.80-3.02%2,205,542
Apr 17, 202521.7322.8321.6222.4822.484.61%3,428,408
Apr 16, 202522.0022.0021.1221.4921.49-1.65%2,281,271