James Hardie Industries

AI Score

XX

Unlock

24.23
-0.41 (-1.66%)
At close: Mar 28, 2025, 3:59 PM
24.21
-0.08%
After-hours: Mar 28, 2025, 06:30 PM EDT

JHX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 24.52 24.53 23.94 24.25 -0.39 -1.58% 3,495,096
Mar 27, 2025 24.14 24.78 23.95 24.64 0.79 3.31% 9,799,600
Mar 26, 2025 23.87 24.00 23.23 23.85 0.05 0.21% 6,191,300
Mar 25, 2025 24.28 24.30 23.46 23.80 -0.45 -1.86% 5,189,100
Mar 24, 2025 25.50 25.87 23.31 24.25 -5.03 -17.18% 8,985,000
Mar 21, 2025 29.33 29.44 28.91 29.28 0.45 1.56% 139,200
Mar 20, 2025 29.17 29.27 28.77 28.83 -2.53 -8.07% 242,232
Mar 19, 2025 30.96 31.68 30.80 31.36 -0.71 -2.21% 210,300
Mar 18, 2025 32.36 32.43 31.83 32.07 -0.49 -1.50% 66,000
Mar 17, 2025 31.83 32.69 31.83 32.56 0.60 1.88% 72,840
Mar 14, 2025 31.39 32.03 31.07 31.96 1.05 3.40% 72,800
Mar 13, 2025 31.38 31.38 30.72 30.91 -0.55 -1.75% 58,812
Mar 12, 2025 31.45 31.80 31.08 31.46 -0.14 -0.44% 59,400
Mar 11, 2025 31.81 32.11 31.11 31.60 -0.20 -0.63% 77,542
Mar 10, 2025 31.71 32.24 31.36 31.80 -0.27 -0.84% 82,229
Mar 7, 2025 31.88 32.28 31.40 32.07 0.11 0.34% 62,904
Mar 6, 2025 31.98 32.36 31.07 31.96 -0.30 -0.93% 68,531
Mar 5, 2025 31.64 32.55 31.52 32.26 1.09 3.50% 48,400
Mar 4, 2025 31.30 31.50 30.32 31.17 0.03 0.10% 92,021
Mar 3, 2025 31.78 32.91 30.87 31.14 -0.46 -1.46% 74,106
Feb 28, 2025 31.36 31.77 31.05 31.60 0.14 0.45% 71,720
Feb 27, 2025 31.97 32.72 31.42 31.46 -0.77 -2.39% 73,507
Feb 26, 2025 32.46 32.84 32.09 32.23 0.89 2.84% 46,700
Feb 25, 2025 31.22 32.17 30.89 31.34 0.30 0.97% 92,199
Feb 24, 2025 31.50 31.59 31.00 31.04 -0.65 -2.05% 94,881
Feb 21, 2025 32.37 32.69 31.56 31.69 -0.83 -2.55% 71,700
Feb 20, 2025 32.80 32.80 31.99 32.52 -0.13 -0.40% 54,520
Feb 19, 2025 32.76 32.99 32.24 32.65 0.82 2.58% 77,300
Feb 18, 2025 32.35 32.55 31.50 31.83 -0.66 -2.03% 81,223
Feb 14, 2025 32.65 33.00 32.32 32.49 -0.11 -0.34% 54,200
Feb 13, 2025 32.23 32.71 32.10 32.60 -0.20 -0.61% 66,000
Feb 12, 2025 32.53 32.99 32.28 32.80 -0.53 -1.59% 40,600
Feb 11, 2025 33.09 33.46 33.00 33.33 -0.05 -0.15% 33,749
Feb 10, 2025 33.58 33.81 32.99 33.38 -0.05 -0.15% 55,500
Feb 7, 2025 34.00 34.21 33.32 33.43 -0.55 -1.62% 49,030
Feb 6, 2025 33.60 34.14 33.25 33.98 0.70 2.10% 83,200
Feb 5, 2025 33.15 33.41 32.90 33.28 0.40 1.22% 56,600
Feb 4, 2025 32.62 33.02 32.62 32.88 0.31 0.95% 45,510
Feb 3, 2025 32.29 32.93 31.75 32.57 -1.29 -3.81% 102,344
Jan 31, 2025 34.07 34.58 33.70 33.86 -0.23 -0.67% 87,800
Jan 30, 2025 33.53 34.17 33.04 34.09 0.73 2.19% 106,636
Jan 29, 2025 33.36 33.56 33.09 33.36 -0.01 -0.03% 52,800
Jan 28, 2025 33.98 34.01 33.21 33.37 -1.15 -3.33% 99,397
Jan 27, 2025 34.00 34.75 34.00 34.52 0.32 0.94% 215,500
Jan 24, 2025 33.90 34.33 33.70 34.20 -0.36 -1.04% 111,300
Jan 23, 2025 34.10 34.63 34.07 34.56 0.43 1.26% 67,238
Jan 22, 2025 34.39 34.90 34.09 34.13 -0.50 -1.44% 80,237
Jan 21, 2025 34.39 34.96 34.25 34.63 0.80 2.36% 154,044
Jan 17, 2025 34.16 34.37 33.73 33.83 -0.43 -1.26% 94,507
Jan 16, 2025 33.58 34.45 33.29 34.26 1.39 4.23% 309,909