NYSE : JHX
James Hardie Industries plc — Price history
Materials · Building Materials · Ireland
Last price 27.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
James Hardie Industries plc (JHX) closed at 27.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.14 | 27.33 | 26.85 | 27.24 | 7,340,482 | +1.11% |
| 2026-10-29 | 26.22 | 27.38 | 26.06 | 26.94 | 9,238,456 | +3.38% |
| 2026-10-28 | 26.49 | 26.59 | 25.9 | 26.06 | 5,725,804 | -0.99% |
| 2026-10-27 | 26.13 | 26.458 | 25.855 | 26.32 | 9,460,229 | +1.15% |
| 2026-10-26 | 26.08 | 26.38 | 25.9 | 26.02 | 4,061,181 | -0.50% |
| 2026-10-23 | 26.46 | 26.66 | 25.93 | 26.15 | 5,593,605 | -1.47% |
| 2026-10-22 | 26.12 | 26.895 | 26.12 | 26.54 | 10,738,045 | +0.91% |
| 2026-10-21 | 26.44 | 26.545 | 26.015 | 26.3 | 7,876,351 | -0.57% |
| 2026-10-20 | 25.75 | 26.58 | 25.71 | 26.45 | 6,765,238 | +3.52% |
| 2026-10-19 | 25.95 | 26 | 25.51 | 25.55 | 6,430,034 | -1.05% |
| 2026-10-16 | 26.13 | 26.515 | 25.55 | 25.82 | 7,116,583 | -0.31% |
| 2026-10-15 | 24.85 | 26.035 | 24.85 | 25.9 | 8,778,385 | +5.37% |
| 2026-10-14 | 24.35 | 24.7 | 23.735 | 24.58 | 8,732,080 | -0.36% |
| 2026-10-13 | 24.79 | 25.085 | 24.42 | 24.67 | 4,796,785 | -0.36% |
| 2026-10-12 | 24.98 | 25.27 | 24.745 | 24.76 | 5,101,426 | -1.43% |
| 2026-10-09 | 25.21 | 25.26 | 24.555 | 25.12 | 5,550,728 | -0.12% |
| 2026-10-08 | 23.92 | 25.185 | 23.92 | 25.15 | 7,259,983 | +2.19% |
| 2026-10-07 | 25.13 | 25.13 | 24.44 | 24.61 | 9,431,635 | -3.60% |
| 2026-10-06 | 25.42 | 25.865 | 25.24 | 25.53 | 7,334,544 | +1.31% |
| 2026-10-05 | 24.85 | 25.41 | 24.69 | 25.2 | 5,987,833 | +0.84% |
| 2026-10-02 | 25.5 | 25.64 | 24.95 | 24.99 | 6,275,924 | -0.83% |
| 2026-10-01 | 24.77 | 25.35 | 24.505 | 25.2 | 6,699,704 | -0.43% |
| 2026-09-30 | 25.28 | 25.78 | 25.22 | 25.31 | 8,634,075 | +0.84% |
| 2026-09-29 | 25.4 | 25.84 | 24.62 | 25.1 | 10,919,529 | -1.14% |
| 2026-09-28 | 25.285 | 26.145 | 25.135 | 25.39 | 14,985,765 | -2.72% |
| 2026-09-25 | 26.35 | 26.39 | 25.695 | 26.1 | 8,147,309 | +0.00% |
| 2026-09-24 | 26.68 | 26.81 | 25.67 | 26.1 | 12,019,853 | -2.79% |
| 2026-09-23 | 26.98 | 27.44 | 26.66 | 26.85 | 10,217,562 | -1.79% |
| 2026-09-22 | 26.64 | 27.375 | 26.59 | 27.34 | 14,148,441 | +2.59% |
| 2026-09-21 | 26.295 | 26.75 | 25.545 | 26.65 | 15,686,236 | +3.21% |
| 2026-09-18 | 25.89 | 26.07 | 25.33 | 25.82 | 64,831,849 | -0.35% |
| 2026-09-17 | 27.47 | 27.57 | 25.88 | 25.91 | 15,237,666 | -3.46% |
| 2026-09-16 | 26.84 | 28.015 | 26.45 | 26.84 | 17,655,920 | -0.81% |
| 2026-09-15 | 27.75 | 27.995 | 26.545 | 27.06 | 12,291,774 | -4.48% |
| 2026-09-14 | 27.99 | 28.7 | 27.89 | 28.33 | 6,843,272 | -0.49% |
| 2026-09-11 | 28.4 | 28.77 | 27.99 | 28.47 | 9,542,442 | +0.99% |
| 2026-09-10 | 28.29 | 28.82 | 28.1 | 28.19 | 8,551,126 | -2.49% |
| 2026-09-09 | 29.38 | 29.715 | 28.835 | 28.91 | 7,335,558 | -3.18% |
| 2026-09-08 | 31.25 | 31.43 | 29.74 | 29.86 | 12,531,327 | -1.74% |
| 2026-09-04 | 29.51 | 30.43 | 29.41 | 30.39 | 8,231,652 | +2.56% |
| 2026-09-03 | 28.94 | 29.64 | 28.66 | 29.63 | 5,669,099 | +4.11% |
| 2026-09-02 | 28.54 | 28.865 | 28.16 | 28.46 | 6,680,898 | -0.39% |
| 2026-09-01 | 29.29 | 29.47 | 28.375 | 28.57 | 6,114,256 | -3.84% |
| 2026-08-31 | 29.75 | 29.92 | 29.43 | 29.71 | 18,471,277 | -0.74% |
| 2026-08-28 | 30.01 | 30.105 | 29.49 | 29.93 | 3,574,592 | +0.54% |
| 2026-08-27 | 29.7 | 30.32 | 29.7 | 29.77 | 3,721,594 | -1.26% |
| 2026-08-26 | 30.44 | 30.515 | 30.02 | 30.15 | 3,005,786 | -0.63% |
| 2026-08-25 | 30.78 | 30.82 | 30.25 | 30.34 | 3,326,727 | +0.46% |
| 2026-08-24 | 30.5 | 30.525 | 29.86 | 30.2 | 4,557,226 | -0.76% |
| 2026-08-21 | 31 | 31.03 | 30.09 | 30.43 | 5,223,048 | +1.33% |
| 2026-08-20 | 29.81 | 30.325 | 29.575 | 30.03 | 4,042,709 | -0.56% |
| 2026-08-19 | 30 | 30.51 | 29.86 | 30.2 | 5,253,901 | +3.11% |
| 2026-08-18 | 30.24 | 30.405 | 29.28 | 29.29 | 5,630,611 | -3.75% |
| 2026-08-17 | 31.34 | 31.34 | 30.17 | 30.43 | 5,657,583 | -1.97% |
| 2026-08-14 | 30.93 | 31.3 | 30.67 | 31.04 | 5,250,083 | +0.49% |
| 2026-08-13 | 30.84 | 31.355 | 30.63 | 30.89 | 4,794,332 | +0.10% |
| 2026-08-12 | 31.21 | 31.24 | 30.35 | 30.86 | 5,353,873 | -0.71% |
| 2026-08-11 | 30.68 | 31.17 | 30.5 | 31.08 | 5,263,943 | +2.14% |
| 2026-08-10 | 30.63 | 30.985 | 30.285 | 30.43 | 6,196,537 | +0.66% |
| 2026-08-07 | 29.93 | 30.735 | 29.59 | 30.23 | 12,171,754 | +7.96% |
| 2026-08-06 | 28.37 | 28.65 | 27.85 | 28 | 9,938,875 | -1.27% |
| 2026-08-05 | 28.37 | 28.61 | 28.165 | 28.36 | 10,995,015 | +0.00% |
| 2026-08-04 | 27.86 | 28.41 | 27.44 | 28.36 | 7,304,449 | +2.49% |
| 2026-08-03 | 27 | 27.799 | 26.8 | 27.67 | 7,379,596 | +5.25% |
| 2026-07-31 | 26.62 | 26.76 | 25.825 | 26.29 | 5,702,097 | -0.68% |
| 2026-07-30 | 26.4 | 26.63 | 25.82 | 26.47 | 5,677,249 | +1.07% |
| 2026-07-29 | 26.4 | 26.835 | 25.945 | 26.19 | 10,645,333 | -2.60% |
| 2026-07-28 | 26.87 | 27.49 | 26.71 | 26.89 | 8,346,045 | +0.86% |
| 2026-07-27 | 27.02 | 27.25 | 26.395 | 26.66 | 5,297,993 | +0.45% |
| 2026-07-24 | 26.21 | 26.54 | 25.51 | 26.54 | 9,415,340 | +2.63% |
| 2026-07-23 | 25.59 | 26.225 | 25.18 | 25.86 | 12,883,425 | +4.36% |
| 2026-07-22 | 24.85 | 25.26 | 24.575 | 24.78 | 6,221,338 | -0.48% |
| 2026-07-21 | 25.38 | 25.38 | 24.425 | 24.9 | 9,240,461 | -0.32% |
| 2026-07-20 | 25.87 | 25.935 | 24.97 | 24.98 | 4,316,183 | -3.25% |
| 2026-07-17 | 25.89 | 26.805 | 25.75 | 25.82 | 6,184,836 | -4.23% |
| 2026-07-16 | 26.22 | 27.09 | 26.21 | 26.96 | 7,316,883 | +2.51% |
| 2026-07-15 | 25.74 | 26.43 | 25.61 | 26.3 | 4,958,336 | +2.02% |
| 2026-07-14 | 25.81 | 26.08 | 25.33 | 25.78 | 8,788,038 | +6.13% |
| 2026-07-13 | 24.71 | 25.035 | 24.06 | 24.29 | 6,563,386 | -2.02% |
| 2026-07-10 | 24.5 | 24.96 | 24.35 | 24.79 | 5,243,052 | +1.14% |
| 2026-07-09 | 24.5 | 24.86 | 24.27 | 24.51 | 4,085,491 | +1.03% |
| 2026-07-08 | 24.7 | 24.7 | 23.86 | 24.26 | 6,971,019 | -3.15% |
| 2026-07-07 | 25.69 | 25.71 | 24.79 | 25.05 | 6,460,504 | -2.22% |
| 2026-07-06 | 26 | 26.17 | 25.48 | 25.62 | 4,132,917 | -0.74% |
| 2026-07-02 | 25.655 | 26.42 | 25.47 | 25.81 | 4,484,351 | +0.39% |
| 2026-07-01 | 25.68 | 25.925 | 25.525 | 25.71 | 5,733,801 | -1.80% |
| 2026-06-30 | 26.5 | 26.555 | 26.005 | 26.18 | 5,130,210 | -0.91% |
| 2026-06-29 | 26.11 | 26.42 | 25.645 | 26.42 | 6,627,248 | -0.79% |
| 2026-06-26 | 25.89 | 26.685 | 25.815 | 26.63 | 10,472,470 | +2.34% |
| 2026-06-25 | 25.93 | 26.7 | 25.61 | 26.02 | 8,921,884 | +0.77% |
| 2026-06-24 | 24.04 | 26.105 | 24.04 | 25.82 | 8,994,843 | +6.34% |
| 2026-06-23 | 24.07 | 24.72 | 24.07 | 24.28 | 7,835,691 | -0.94% |
| 2026-06-22 | 24.52 | 24.72 | 24.15 | 24.51 | 6,856,355 | -1.45% |
| 2026-06-18 | 25.11 | 25.53 | 24.69 | 24.87 | 11,245,909 | +1.14% |
| 2026-06-17 | 25.55 | 26.135 | 24.47 | 24.59 | 11,429,300 | -4.06% |
| 2026-06-16 | 25.35 | 25.785 | 25.25 | 25.63 | 9,924,455 | +1.83% |
| 2026-06-15 | 25 | 25.35 | 24.94 | 25.17 | 9,441,050 | +4.31% |
| 2026-06-12 | 23.68 | 24.4 | 23.54 | 24.13 | 6,481,139 | +1.00% |
| 2026-06-11 | 22.11 | 23.91 | 22.11 | 23.89 | 9,322,962 | +8.54% |
| 2026-06-10 | 23.17 | 23.355 | 22 | 22.01 | 5,988,706 | -5.25% |
| 2026-06-09 | 22.81 | 23.36 | 22.39 | 23.23 | 10,463,887 | +3.29% |
| 2026-06-08 | 22.52 | 22.675 | 22.12 | 22.49 | 7,108,969 | -0.75% |
| 2026-06-05 | 22.9 | 23.21 | 22.35 | 22.66 | 7,906,557 | -3.12% |
| 2026-06-04 | 23.34 | 23.695 | 23.15 | 23.39 | 5,139,989 | +1.04% |
| 2026-06-03 | 22.86 | 23.26 | 22.8 | 23.15 | 4,064,813 | +0.26% |
| 2026-06-02 | 22.91 | 23.33 | 22.9 | 23.09 | 6,220,898 | +0.70% |
| 2026-06-01 | 23.005 | 23.27 | 22.43 | 22.93 | 9,356,847 | -1.50% |
| 2026-05-29 | 22.87 | 23.39 | 22.77 | 23.28 | 7,264,574 | +1.35% |
| 2026-05-28 | 22.28 | 23.2 | 22.12 | 22.97 | 8,358,732 | +0.88% |
| 2026-05-27 | 22.02 | 23.05 | 21.815 | 22.77 | 11,415,060 | +6.01% |
| 2026-05-26 | 21.02 | 21.693 | 20.91 | 21.48 | 10,391,293 | +3.47% |
| 2026-05-22 | 20.65 | 20.955 | 20.305 | 20.76 | 5,194,011 | -0.24% |
| 2026-05-21 | 20.165 | 20.9 | 19.75 | 20.81 | 10,523,674 | +1.07% |
| 2026-05-20 | 18.81 | 20.64 | 18.51 | 20.59 | 17,608,453 | +10.58% |
| 2026-05-19 | 19.18 | 19.32 | 18.555 | 18.62 | 11,013,555 | -6.05% |
| 2026-05-18 | 18.98 | 20.095 | 18.821 | 19.82 | 8,454,608 | +2.85% |
| 2026-05-15 | 19.05 | 19.545 | 18.71 | 19.27 | 9,636,475 | -2.08% |
| 2026-05-14 | 20.055 | 20.1 | 19.57 | 19.68 | 5,853,273 | -1.65% |
| 2026-05-13 | 20.11 | 20.17 | 19.705 | 20.01 | 4,500,134 | -0.89% |
| 2026-05-12 | 20.29 | 20.37 | 19.78 | 20.19 | 4,938,894 | -1.13% |