James Hardie Industries (JHX)
NYSE: JHX
· Real-Time Price · USD
20.41
0.69 (3.50%)
At close: Oct 03, 2025, 3:59 PM
20.45
0.20%
After-hours: Oct 03, 2025, 07:51 PM EDT
JHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.75 | 20.57 | 19.67 | 20.41 | 20.41 | 3.50% | 12,956,073 |
| Oct 2, 2025 | 19.68 | 19.87 | 19.51 | 19.72 | 19.72 | 0.20% | 5,523,421 |
| Oct 1, 2025 | 19.33 | 19.69 | 19.25 | 19.68 | 19.68 | 2.45% | 6,820,846 |
| Sep 30, 2025 | 18.81 | 19.28 | 18.79 | 19.21 | 19.21 | 2.13% | 6,167,956 |
| Sep 29, 2025 | 18.87 | 18.88 | 18.49 | 18.81 | 18.81 | 0.21% | 5,378,701 |
| Sep 26, 2025 | 18.65 | 18.89 | 18.42 | 18.77 | 18.77 | 0.97% | 8,831,600 |
| 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 |
Page 1 of 136