James Hardie Industries PLC JHX
NYSE · United States · Non-Energy Minerals
$25.20-0.11 (-0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.11 | -0.79% | $24.77 | $25.35 | $24.50 | 3.96M |
| 2026-09-30 | $25.31 | +0.84% | $25.28 | $25.78 | $25.22 | 8.76M |
| 2026-09-29 | $25.10 | -1.14% | $25.40 | $25.84 | $24.62 | 10.92M |
| 2026-09-28 | $25.39 | -2.72% | $25.29 | $26.15 | $25.14 | 14.99M |
| 2026-09-25 | $26.10 | 0.00% | $26.35 | $26.39 | $25.70 | 8.23M |
| 2026-09-24 | $26.10 | -2.79% | $26.68 | $26.81 | $25.67 | 12.02M |
| 2026-09-23 | $26.85 | -1.79% | $26.98 | $27.44 | $26.66 | 10.56M |
| 2026-09-22 | $27.34 | +2.59% | $26.64 | $27.38 | $26.59 | 16.32M |
| 2026-09-21 | $26.65 | +3.21% | $26.30 | $26.75 | $25.55 | 16.27M |
| 2026-09-18 | $25.82 | -0.35% | $25.89 | $26.07 | $25.33 | 71.12M |
| 2026-09-17 | $25.91 | -3.46% | $27.47 | $27.57 | $25.88 | 15.96M |
| 2026-09-16 | $26.84 | -0.81% | $26.84 | $28.02 | $26.45 | 17.66M |
| 2026-09-15 | $27.06 | -4.48% | $27.75 | $28.00 | $26.55 | 12.60M |
| 2026-09-14 | $28.33 | -0.49% | $27.99 | $28.70 | $27.89 | 6.99M |
| 2026-09-11 | $28.47 | +0.99% | $28.40 | $28.77 | $27.99 | 9.74M |
| 2026-09-10 | $28.19 | -2.49% | $28.29 | $28.82 | $28.10 | 8.84M |
| 2026-09-09 | $28.91 | -3.18% | $29.38 | $29.72 | $28.84 | 7.38M |
| 2026-09-08 | $29.86 | -1.74% | $31.25 | $31.43 | $29.74 | 12.54M |
| 2026-09-04 | $30.39 | +2.56% | $29.51 | $30.43 | $29.41 | 8.28M |
| 2026-09-03 | $29.63 | +4.11% | $28.94 | $29.64 | $28.66 | 5.72M |
| 2026-09-02 | $28.46 | -0.39% | $28.54 | $28.87 | $28.16 | 6.68M |
| 2026-09-01 | $28.57 | -3.84% | $29.29 | $29.47 | $28.38 | 7.54M |
| 2026-08-31 | $29.71 | -0.74% | $29.75 | $29.92 | $29.43 | 18.70M |
| 2026-08-28 | $29.93 | +0.54% | $30.01 | $30.11 | $29.49 | 3.57M |
| 2026-08-27 | $29.77 | -1.26% | $29.70 | $30.32 | $29.70 | 3.72M |
| 2026-08-26 | $30.15 | -0.63% | $30.44 | $30.52 | $30.02 | 3.01M |
| 2026-08-25 | $30.34 | +0.46% | $30.78 | $30.82 | $30.25 | 3.33M |
| 2026-08-24 | $30.20 | -0.76% | $30.50 | $30.53 | $29.86 | 4.56M |
| 2026-08-21 | $30.43 | +1.33% | $31.00 | $31.03 | $30.09 | 5.23M |
| 2026-08-20 | $30.03 | -0.56% | $29.81 | $30.33 | $29.58 | 4.07M |
| 2026-08-19 | $30.20 | +3.11% | $30.00 | $30.51 | $29.86 | 5.25M |
| 2026-08-18 | $29.29 | -3.75% | $30.24 | $30.41 | $29.28 | 5.66M |
| 2026-08-17 | $30.43 | -1.97% | $31.34 | $31.34 | $30.17 | 5.66M |
| 2026-08-14 | $31.04 | +0.49% | $30.93 | $31.30 | $30.67 | 5.25M |
| 2026-08-13 | $30.89 | +0.10% | $30.84 | $31.36 | $30.63 | 4.79M |
| 2026-08-12 | $30.86 | -0.71% | $31.21 | $31.24 | $30.35 | 5.45M |
| 2026-08-11 | $31.08 | +2.14% | $30.68 | $31.17 | $30.50 | 5.26M |
| 2026-08-10 | $30.43 | +0.66% | $30.63 | $30.99 | $30.29 | 6.30M |
| 2026-08-07 | $30.23 | +7.96% | $29.93 | $30.74 | $29.59 | 12.18M |
| 2026-08-06 | $28.00 | -1.27% | $28.37 | $28.65 | $27.85 | 10.51M |
| 2026-08-05 | $28.36 | 0.00% | $28.37 | $28.61 | $28.17 | 11.00M |
| 2026-08-04 | $28.36 | +2.49% | $27.86 | $28.41 | $27.44 | 7.37M |
| 2026-08-03 | $27.67 | +5.25% | $27.00 | $27.80 | $26.80 | 7.38M |
| 2026-07-31 | $26.29 | -0.68% | $26.62 | $26.76 | $25.83 | 5.70M |
| 2026-07-30 | $26.47 | +1.07% | $26.40 | $26.63 | $25.82 | 5.68M |
| 2026-07-29 | $26.19 | -2.60% | $26.40 | $26.84 | $25.95 | 10.65M |
| 2026-07-28 | $26.89 | +0.86% | $26.87 | $27.49 | $26.71 | 8.35M |
| 2026-07-27 | $26.66 | +0.45% | $27.02 | $27.25 | $26.40 | 5.30M |
| 2026-07-24 | $26.54 | +2.63% | $26.21 | $26.54 | $25.51 | 10.25M |
| 2026-07-23 | $25.86 | +4.36% | $25.59 | $26.23 | $25.18 | 12.93M |
| 2026-07-22 | $24.78 | -0.48% | $24.85 | $25.26 | $24.58 | 6.23M |
| 2026-07-21 | $24.90 | -0.32% | $25.38 | $25.38 | $24.43 | 9.60M |
| 2026-07-20 | $24.98 | -3.25% | $25.87 | $25.94 | $24.97 | 4.49M |
| 2026-07-17 | $25.82 | -4.23% | $25.89 | $26.81 | $25.75 | 6.19M |
| 2026-07-16 | $26.96 | +2.51% | $26.22 | $27.09 | $26.21 | 7.32M |
| 2026-07-15 | $26.30 | +2.02% | $25.74 | $26.43 | $25.61 | 4.96M |
| 2026-07-14 | $25.78 | +6.13% | $25.81 | $26.08 | $25.33 | 8.81M |
| 2026-07-13 | $24.29 | -2.02% | $24.71 | $25.04 | $24.06 | 6.57M |
| 2026-07-10 | $24.79 | +1.14% | $24.50 | $24.96 | $24.35 | 5.24M |
| 2026-07-09 | $24.51 | +1.03% | $24.50 | $24.86 | $24.27 | 4.08M |
| 2026-07-08 | $24.26 | -3.15% | $24.70 | $24.70 | $23.86 | 6.97M |
| 2026-07-07 | $25.05 | -2.22% | $25.69 | $25.71 | $24.79 | 6.46M |
| 2026-07-06 | $25.62 | -0.74% | $26.00 | $26.17 | $25.48 | 4.13M |
| 2026-07-02 | $25.81 | +0.39% | $25.66 | $26.42 | $25.47 | 4.48M |
| 2026-07-01 | $25.71 | -1.80% | $25.68 | $25.93 | $25.53 | 5.74M |
| 2026-06-30 | $26.18 | -0.91% | $26.50 | $26.56 | $26.01 | 5.14M |
| 2026-06-29 | $26.42 | -0.79% | $26.11 | $26.42 | $25.65 | 6.65M |
| 2026-06-26 | $26.63 | +2.34% | $25.89 | $26.69 | $25.82 | 11.05M |
| 2026-06-25 | $26.02 | +0.77% | $25.93 | $26.70 | $25.61 | 8.92M |
| 2026-06-24 | $25.82 | +6.34% | $24.04 | $26.11 | $24.04 | 9.05M |
| 2026-06-23 | $24.28 | -0.94% | $24.07 | $24.72 | $24.07 | 7.84M |
| 2026-06-22 | $24.51 | -1.45% | $24.52 | $24.72 | $24.15 | 6.92M |
| 2026-06-18 | $24.87 | +1.14% | $25.11 | $25.53 | $24.69 | 11.25M |
| 2026-06-17 | $24.59 | -4.06% | $25.55 | $26.14 | $24.47 | 11.53M |
| 2026-06-16 | $25.63 | +1.83% | $25.35 | $25.79 | $25.25 | 11.16M |
| 2026-06-15 | $25.17 | +4.31% | $25.00 | $25.35 | $24.94 | 9.44M |
| 2026-06-12 | $24.13 | +1.00% | $23.68 | $24.40 | $23.54 | 6.87M |
| 2026-06-11 | $23.89 | +8.54% | $22.11 | $23.91 | $22.11 | 9.54M |
| 2026-06-10 | $22.01 | -5.25% | $23.17 | $23.36 | $22.00 | 5.99M |
| 2026-06-09 | $23.23 | +3.29% | $22.81 | $23.36 | $22.39 | 10.47M |
| 2026-06-08 | $22.49 | -0.75% | $22.52 | $22.68 | $22.12 | 7.37M |
| 2026-06-05 | $22.66 | -3.12% | $22.90 | $23.21 | $22.35 | 8.10M |
| 2026-06-04 | $23.39 | +1.04% | $23.34 | $23.70 | $23.15 | 5.14M |
| 2026-06-03 | $23.15 | +0.26% | $22.86 | $23.26 | $22.80 | 4.14M |
| 2026-06-02 | $23.09 | +0.70% | $22.91 | $23.33 | $22.90 | 6.22M |
| 2026-06-01 | $22.93 | -1.50% | $23.01 | $23.27 | $22.43 | 9.47M |
| 2026-05-29 | $23.28 | +1.35% | $22.87 | $23.39 | $22.77 | 7.27M |
| 2026-05-28 | $22.97 | +0.88% | $22.28 | $23.20 | $22.12 | 8.36M |
| 2026-05-27 | $22.77 | +6.01% | $22.02 | $23.05 | $21.82 | 11.42M |
| 2026-05-26 | $21.48 | +3.47% | $21.02 | $21.69 | $20.91 | 10.50M |