James Hardie Industries (JHX)
NYSE: JHX
· Real-Time Price · USD
29.28
-0.38 (-1.28%)
At close: Aug 14, 2025, 3:59 PM
29.50
0.75%
After-hours: Aug 14, 2025, 05:56 PM EDT
JHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.33 | 29.64 | 29.16 | 29.27 | n/a | -1.31% | 3,519,643 |
| 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 |
| Aug 5, 2025 | 26.60 | 27.46 | 26.53 | 27.43 | 27.43 | 4.18% | 5,195,643 |
| Aug 4, 2025 | 26.01 | 26.46 | 25.87 | 26.33 | 26.33 | 1.74% | 4,434,000 |
| Aug 1, 2025 | 25.73 | 26.27 | 25.51 | 25.88 | 25.88 | -0.23% | 3,281,800 |
| Jul 31, 2025 | 26.50 | 26.79 | 25.82 | 25.94 | 25.94 | -3.71% | 4,717,201 |
| Jul 30, 2025 | 27.33 | 27.44 | 26.77 | 26.94 | 26.94 | -1.32% | 4,413,887 |
| Jul 29, 2025 | 27.27 | 27.60 | 27.17 | 27.30 | 27.30 | 1.11% | 2,817,428 |
| Jul 28, 2025 | 26.94 | 27.18 | 26.72 | 27.00 | 27.00 | 0.22% | 2,918,780 |
| Jul 25, 2025 | 27.28 | 27.35 | 26.92 | 26.94 | 26.94 | -1.43% | 3,375,100 |
| Jul 24, 2025 | 27.52 | 27.59 | 27.06 | 27.33 | 27.33 | -0.62% | 4,069,114 |
| Jul 23, 2025 | 27.77 | 27.89 | 27.41 | 27.50 | 27.50 | 1.14% | 4,123,116 |
| Jul 22, 2025 | 26.15 | 27.35 | 25.97 | 27.19 | 27.19 | 3.58% | 5,163,114 |
| Jul 21, 2025 | 26.50 | 26.72 | 26.12 | 26.25 | 26.25 | -0.04% | 3,766,435 |
| Jul 18, 2025 | 26.51 | 26.89 | 26.17 | 26.26 | 26.26 | -1.13% | 2,903,305 |