James Hardie Industries plcJHXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $23.35 | $23.63 | $22.73 | $22.99 | 8.30M |
| 1/29/2026 | $24.00 | $24.00 | $23.11 | $23.86 | 5.53M |
| 1/28/2026 | $23.90 | $24.15 | $23.60 | $23.97 | 4.97M |
| 1/27/2026 | $24.18 | $24.25 | $23.72 | $23.92 | 5.28M |
| 1/26/2026 | $24.73 | $24.79 | $24.27 | $24.36 | 5.44M |
| 1/23/2026 | $24.51 | $24.61 | $24.15 | $24.51 | 8.48M |
| 1/22/2026 | $24.16 | $24.60 | $24.06 | $24.54 | 8.42M |
| 1/21/2026 | $23.47 | $24.31 | $23.47 | $23.89 | 5.99M |
| 1/20/2026 | $23.35 | $23.59 | $23.13 | $23.22 | 13.93M |
| 1/16/2026 | $24.00 | $24.11 | $23.64 | $23.66 | 6.69M |
| 1/15/2026 | $23.76 | $24.01 | $23.41 | $24.00 | 5.16M |
| 1/14/2026 | $23.26 | $23.59 | $23.13 | $23.56 | 5.17M |
| 1/13/2026 | $23.23 | $23.57 | $23.03 | $23.36 | 6.66M |
| 1/12/2026 | $22.78 | $23.42 | $22.70 | $23.24 | 5.95M |
| 1/9/2026 | $21.82 | $22.92 | $21.73 | $22.87 | 7.19M |
| 1/8/2026 | $20.48 | $22.05 | $20.34 | $21.55 | 6.67M |
| 1/7/2026 | $21.66 | $21.75 | $20.56 | $20.65 | 5.42M |
| 1/6/2026 | $21.03 | $21.49 | $20.74 | $21.41 | 6.77M |
| 1/5/2026 | $20.70 | $21.29 | $20.43 | $20.92 | 5.86M |
| 1/2/2026 | $20.77 | $21.08 | $20.55 | $20.81 | 3.61M |
| 12/31/2025 | $20.80 | $20.84 | $20.63 | $20.75 | 3.17M |
| 12/30/2025 | $20.93 | $20.99 | $20.79 | $20.86 | 2.24M |
| 12/29/2025 | $20.90 | $21.03 | $20.73 | $21.01 | 3.08M |
| 12/26/2025 | $20.89 | $21.06 | $20.80 | $21.04 | 2.77M |
| 12/24/2025 | $20.68 | $20.98 | $20.66 | $20.93 | 1.15M |
| 12/23/2025 | $20.74 | $20.97 | $20.64 | $20.83 | 2.99M |
| 12/22/2025 | $20.44 | $20.86 | $20.30 | $20.78 | 5.33M |
| 12/19/2025 | $20.15 | $20.60 | $20.05 | $20.51 | 10.76M |
| 12/18/2025 | $20.19 | $20.75 | $20.11 | $20.38 | 6.41M |
| 12/17/2025 | $20.23 | $20.45 | $20.03 | $20.25 | 3.66M |
| 12/16/2025 | $20.15 | $20.34 | $19.97 | $20.28 | 3.51M |
| 12/15/2025 | $20.81 | $20.81 | $20.13 | $20.38 | 5.19M |
| 12/12/2025 | $20.44 | $20.65 | $20.20 | $20.62 | 6.47M |
| 12/11/2025 | $20.38 | $20.72 | $20.17 | $20.36 | 6.65M |
| 12/10/2025 | $19.04 | $19.99 | $18.77 | $19.98 | 6.23M |
| 12/9/2025 | $19.02 | $19.41 | $18.94 | $19.07 | 4.65M |
| 12/8/2025 | $19.82 | $19.84 | $19.47 | $19.48 | 6.50M |
| 12/5/2025 | $19.85 | $20.06 | $19.60 | $20.01 | 5.77M |
| 12/4/2025 | $20.00 | $20.05 | $19.74 | $19.77 | 3.54M |
| 12/3/2025 | $19.50 | $19.94 | $19.40 | $19.74 | 5.28M |
| 12/2/2025 | $19.32 | $19.45 | $19.14 | $19.44 | 4.88M |
| 12/1/2025 | $19.57 | $19.86 | $19.25 | $19.27 | 5.49M |
| 11/28/2025 | $19.63 | $19.90 | $19.56 | $19.78 | 1.85M |
| 11/26/2025 | $19.26 | $19.68 | $19.20 | $19.51 | 4.27M |
| 11/25/2025 | $18.70 | $19.25 | $18.70 | $19.14 | 5.87M |
| 11/24/2025 | $18.32 | $18.70 | $18.14 | $18.63 | 7.77M |
| 11/21/2025 | $17.94 | $19.10 | $17.91 | $18.68 | 7.67M |
| 11/20/2025 | $18.17 | $18.50 | $17.79 | $17.89 | 6.41M |
| 11/19/2025 | $17.80 | $18.10 | $17.58 | $17.91 | 8.89M |
| 11/18/2025 | $18.30 | $18.65 | $17.69 | $17.83 | 16.66M |
| 11/17/2025 | $16.62 | $16.98 | $16.52 | $16.69 | 11.51M |
| 11/14/2025 | $16.62 | $16.83 | $16.46 | $16.69 | 4.85M |
| 11/13/2025 | $16.94 | $17.15 | $16.60 | $16.75 | 4.81M |
| 11/12/2025 | $17.09 | $17.20 | $16.77 | $16.96 | 5.23M |
| 11/11/2025 | $17.29 | $17.31 | $16.85 | $17.06 | 6.50M |
| 11/10/2025 | $17.38 | $17.50 | $17.10 | $17.40 | 5.59M |
| 11/7/2025 | $16.98 | $17.41 | $16.64 | $17.39 | 9.72M |
| 11/6/2025 | $17.21 | $17.83 | $16.98 | $17.34 | 14.00M |
| 11/5/2025 | $18.65 | $19.37 | $18.39 | $18.50 | 16.87M |
| 11/4/2025 | $20.40 | $20.40 | $19.86 | $20.03 | 4.40M |