Skip to main content
James Hardie Industries plc (JHX)
NYSE: JHX · Real-Time Price · USD
20.01
+0.24 (1.21%)
At close: Dec 5, 2025, 4:00 PM EST
20.00
-0.01 (-0.05%)
After-hours: Dec 5, 2025, 7:50 PM EST

James Hardie Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202521.5421.6121.2721.4421.440.70%4,029,755
Oct 10, 202522.0222.1421.2821.2921.29-2.87%5,080,427
Oct 9, 202521.6921.9921.5021.9221.920.23%7,098,360
Oct 8, 202522.1522.5121.8521.8721.870.69%9,064,590
Oct 7, 202522.0522.7221.5421.7221.728.11%14,097,186
Oct 6, 202520.4520.6720.0820.0920.09-1.57%6,159,972
Oct 3, 202519.7520.5719.6720.4120.413.50%12,956,130
Oct 2, 202519.6819.8719.5119.7219.720.20%5,523,421
Oct 1, 202519.3319.6919.2519.6819.682.45%6,820,846
Sep 30, 202518.8119.2818.7919.2119.212.13%6,167,956
Sep 29, 202518.8718.8818.4918.8118.810.21%5,378,701
Sep 26, 202518.6518.8918.4218.7718.770.97%8,831,571