NYSE:JHX Stock Quote

Last Price23.05

Change-0.50 (-2.14%)

James Hardie Industries is a global leader in the manufacturing of fiber-cement building materials and accessories

The company specializes in providing innovative and sustainable solutions for residential and commercial construction projects, with a focus on exterior and interior building products such as siding, backer board, and other related materials. With a commitment to quality and durability, James Hardie aims to enhance the performance and aesthetic appeal of buildings while promoting energy efficiency and environmental responsibility in the construction industry.

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	23.85	23.96	23.32	23.56	4,369,338	23.56
3/28/2025	24.52	24.53	23.94	24.25	3,495,122	24.25
3/27/2025	24.14	24.78	23.95	24.64	9,799,554	24.64
3/26/2025	23.87	24.00	23.23	23.85	6,190,234	23.85
3/25/2025	24.27	24.30	23.46	23.80	5,236,924	23.80
3/24/2025	25.50	25.87	23.30	24.25	9,317,328	24.25
3/21/2025	29.33	29.44	28.91	29.28	139,200	29.28
3/20/2025	29.17	29.27	28.77	28.83	242,132	28.83
3/19/2025	30.96	31.68	30.80	31.36	209,950	31.36
3/18/2025	32.36	32.43	31.83	32.07	65,956	32.07
3/17/2025	31.83	32.69	31.83	32.56	72,840	32.56
3/14/2025	31.39	32.03	31.07	31.96	72,772	31.96
3/13/2025	31.38	31.38	30.72	30.91	58,812	30.91
3/12/2025	31.45	31.80	31.08	31.46	59,360	31.46
3/11/2025	31.81	32.11	31.11	31.60	76,192	31.60
3/10/2025	31.71	32.24	31.36	31.80	82,229	31.80
3/07/2025	31.88	32.28	31.40	32.07	62,904	32.07
3/06/2025	31.98	32.36	31.07	31.96	68,530	31.96
3/05/2025	31.64	32.55	31.52	32.26	48,396	32.26
3/04/2025	31.30	31.50	30.32	31.17	91,621	31.17
3/03/2025	31.78	32.91	30.87	31.14	74,106	31.14
2/28/2025	31.36	31.77	31.05	31.60	71,720	31.60
2/27/2025	31.97	32.72	31.42	31.46	73,203	31.46
2/26/2025	32.46	32.84	32.09	32.23	46,664	32.23
2/25/2025	31.22	32.17	30.89	31.34	92,136	31.34
2/24/2025	31.50	31.59	31.00	31.04	94,881	31.04
2/21/2025	32.37	32.69	31.56	31.69	71,678	31.69
2/20/2025	32.80	32.80	31.99	32.52	54,420	32.52
2/19/2025	32.76	32.99	32.24	32.65	77,283	32.65
2/18/2025	32.35	32.55	31.50	31.83	80,920	31.83
2/14/2025	32.65	33.00	32.32	32.49	54,196	32.49
2/13/2025	32.23	32.71	32.10	32.60	65,963	32.60
2/12/2025	32.53	32.99	32.28	32.80	39,297	32.80
2/11/2025	33.09	33.46	33.00	33.33	33,549	33.33
2/10/2025	33.58	33.81	32.99	33.38	55,481	33.38
2/07/2025	34.00	34.21	33.32	33.43	49,030	33.43
2/06/2025	33.60	34.14	33.25	33.98	83,152	33.98
2/05/2025	33.15	33.41	32.90	33.28	56,491	33.28
2/04/2025	32.62	33.02	32.62	32.88	45,510	32.88
2/03/2025	32.29	32.93	31.75	32.57	102,344	32.57
1/31/2025	34.07	34.58	33.70	33.86	87,754	33.86
1/30/2025	33.53	34.17	33.04	34.09	106,636	34.09
1/29/2025	33.36	33.56	33.09	33.36	52,786	33.36
1/28/2025	33.98	34.01	33.21	33.37	99,397	33.37
1/27/2025	34.00	34.75	34.00	34.54	211,436	34.54
1/24/2025	33.90	34.33	33.70	34.20	111,295	34.20
1/23/2025	34.10	34.63	34.07	34.56	67,229	34.56
1/22/2025	34.39	34.90	34.09	34.13	80,237	34.13
1/21/2025	34.39	34.96	34.25	34.63	154,043	34.63
1/17/2025	34.16	34.37	33.73	33.83	94,507	33.83
1/16/2025	33.58	34.45	33.29	34.26	309,294	34.26
1/15/2025	32.78	32.94	32.07	32.87	89,827	32.87
1/14/2025	31.93	32.24	31.13	31.75	144,883	31.75
1/13/2025	30.54	31.19	30.00	31.13	166,814	31.13
1/10/2025	31.00	32.53	30.15	30.75	123,775	30.75
1/08/2025	31.06	31.33	30.60	31.12	60,689	31.12
1/07/2025	31.54	31.63	30.85	30.90	86,510	30.90
1/06/2025	31.14	32.02	30.92	31.08	124,952	31.08
1/03/2025	30.85	31.10	30.67	31.02	51,111	31.02
1/02/2025	31.06	31.22	30.39	30.66	95,952	30.66