JHX - James Hardie Industries plc
18.02
-0.670 -3.718%
Share volume: 8,539,052
Last Updated: 03-27-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$18.69
-0.67
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $18.54 | $18.54 | $18.74 | $18.74 | $18.00 | $18.00 | $18.02 | $18.02 | 8,539,052 | $8,176,542.00 |
| 03-26-2026 | $19.16 | $19.16 | $19.50 | $19.50 | $18.63 | $18.63 | $18.69 | $18.69 | 5,401,973 | $5,401,973.00 |
| 03-25-2026 | $19.76 | $19.76 | $19.87 | $19.87 | $18.96 | $18.96 | $19.45 | $19.45 | 6,066,465 | $6,066,465.00 |
| 03-24-2026 | $19.11 | $19.11 | $19.73 | $19.73 | $18.94 | $18.94 | $19.36 | $19.36 | 5,729,693 | $5,729,693.00 |
| 03-23-2026 | $19.62 | $19.62 | $20.15 | $20.15 | $19.43 | $19.43 | $19.52 | $19.52 | 6,800,221 | $6,800,221.00 |
| 03-20-2026 | $19.49 | $19.49 | $19.68 | $19.68 | $18.72 | $18.72 | $18.96 | $18.96 | 8,888,139 | $8,888,139.00 |
| 03-19-2026 | $19.55 | $19.55 | $19.81 | $19.81 | $19.01 | $19.01 | $19.49 | $19.49 | 8,497,624 | $8,497,624.00 |
| 03-18-2026 | $20.25 | $20.25 | $20.46 | $20.46 | $20.10 | $20.10 | $20.16 | $20.16 | 6,746,813 | $6,746,813.00 |
| 03-17-2026 | $20.23 | $20.23 | $20.52 | $20.52 | $20.05 | $20.05 | $20.46 | $20.46 | 6,515,939 | $6,515,939.00 |
| 03-16-2026 | $19.66 | $19.66 | $20.10 | $20.10 | $19.65 | $19.65 | $19.87 | $19.87 | 6,369,765 | $6,369,765.00 |