James Hardie Industries (JHX)
NYSE: JHX
· Real-Time Price · USD
18.77
0.18 (0.97%)
At close: Sep 26, 2025, 3:59 PM
18.79
0.13%
After-hours: Sep 26, 2025, 07:27 PM EDT
JHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.65 | 18.89 | 18.42 | 18.77 | 18.77 | 0.97% | 7,592,433 |
| Sep 25, 2025 | 17.94 | 18.63 | 17.85 | 18.59 | 18.59 | 1.97% | 8,234,349 |
| Sep 24, 2025 | 18.80 | 18.82 | 18.16 | 18.23 | 18.23 | -5.64% | 11,678,900 |
| Sep 23, 2025 | 19.70 | 19.93 | 19.17 | 19.32 | 19.32 | -1.33% | 5,638,800 |
| Sep 22, 2025 | 19.20 | 19.63 | 19.09 | 19.58 | 19.58 | 1.61% | 4,925,800 |
| Sep 19, 2025 | 19.23 | 19.45 | 18.95 | 19.27 | 19.27 | -0.10% | 9,911,960 |
| Sep 18, 2025 | 19.27 | 19.50 | 19.18 | 19.29 | 19.29 | 0.68% | 5,173,844 |
| Sep 17, 2025 | 19.53 | 19.92 | 19.09 | 19.16 | 19.16 | -2.24% | 7,446,834 |
| Sep 16, 2025 | 20.07 | 20.16 | 19.56 | 19.60 | 19.60 | -2.68% | 4,384,323 |
| Sep 15, 2025 | 20.14 | 20.27 | 19.92 | 20.14 | 20.14 | 0.75% | 5,471,205 |
| Sep 12, 2025 | 20.00 | 20.11 | 19.77 | 19.99 | 19.99 | -0.10% | 4,220,601 |
| Sep 11, 2025 | 19.80 | 20.14 | 19.42 | 20.01 | 20.01 | 1.16% | 7,060,800 |
| Sep 10, 2025 | 19.53 | 19.82 | 19.42 | 19.78 | 19.78 | 1.64% | 4,893,100 |
| Sep 9, 2025 | 20.09 | 20.09 | 19.46 | 19.46 | 19.46 | -3.52% | 5,018,936 |
| Sep 8, 2025 | 20.13 | 20.29 | 19.89 | 20.17 | 20.17 | -0.25% | 5,123,233 |
| Sep 5, 2025 | 20.02 | 20.32 | 19.74 | 20.22 | 20.22 | 3.48% | 8,488,140 |
| Sep 4, 2025 | 19.45 | 19.57 | 19.22 | 19.54 | 19.54 | 0.72% | 7,576,451 |
| Sep 3, 2025 | 19.55 | 19.64 | 19.18 | 19.40 | 19.40 | -1.22% | 6,587,174 |
| 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 |