James Hardie Industries (JHX)
NYSE: JHX
· Real-Time Price · USD
19.54
0.14 (0.72%)
At close: Sep 04, 2025, 3:59 PM
19.69
0.78%
After-hours: Sep 04, 2025, 06:11 PM EDT
JHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.55 | 19.64 | 19.18 | 19.40 | 19.40 | -1.22% | 6,586,856 |
| Sep 2, 2025 | 19.78 | 19.82 | 19.50 | 19.64 | 19.64 | -2.43% | 8,818,200 |
| Aug 29, 2025 | 20.50 | 20.67 | 20.08 | 20.13 | 20.13 | -2.23% | 10,047,800 |
| Aug 28, 2025 | 20.59 | 20.95 | 20.40 | 20.59 | 20.59 | 1.08% | 10,433,900 |
| Aug 27, 2025 | 20.03 | 20.60 | 19.97 | 20.37 | 20.37 | 1.34% | 7,551,406 |
| Aug 26, 2025 | 19.83 | 20.25 | 19.70 | 20.10 | 20.10 | 1.46% | 7,754,900 |
| Aug 25, 2025 | 20.53 | 20.63 | 19.62 | 19.81 | 19.81 | -3.41% | 10,658,745 |
| Aug 22, 2025 | 19.76 | 20.78 | 19.42 | 20.51 | 20.51 | 3.69% | 21,579,840 |
| Aug 21, 2025 | 18.52 | 19.85 | 18.32 | 19.78 | 19.78 | 6.12% | 32,866,200 |
| Aug 20, 2025 | 19.90 | 20.50 | 17.91 | 18.64 | 18.64 | -34.44% | 71,251,500 |
| Aug 19, 2025 | 28.76 | 28.90 | 28.19 | 28.43 | 28.43 | -1.63% | 10,319,622 |
| Aug 18, 2025 | 29.61 | 29.64 | 28.88 | 28.90 | 28.90 | -0.38% | 6,526,400 |
| Aug 15, 2025 | 29.64 | 29.78 | 28.79 | 29.01 | 29.01 | -0.89% | 3,857,931 |
| Aug 14, 2025 | 29.33 | 29.64 | 29.16 | 29.27 | 29.27 | -1.31% | 3,558,839 |
| Aug 13, 2025 | 28.72 | 29.83 | 28.72 | 29.66 | 29.66 | 3.49% | 4,647,272 |
| Aug 12, 2025 | 28.30 | 28.86 | 28.04 | 28.66 | 28.66 | 2.28% | 3,891,104 |
| Aug 11, 2025 | 28.15 | 28.43 | 27.81 | 28.02 | 28.02 | -0.67% | 4,338,317 |
| Aug 8, 2025 | 28.26 | 28.39 | 27.90 | 28.21 | 28.21 | 1.80% | 4,145,691 |
| Aug 7, 2025 | 28.12 | 28.22 | 27.60 | 27.71 | 27.71 | -0.04% | 4,229,621 |
| Aug 6, 2025 | 28.03 | 28.25 | 27.61 | 27.72 | 27.72 | 1.06% | 3,834,602 |