JHX - James Hardie Industries plc
22.07
0.110 0.498%
Share volume: 8,428,177
Last Updated: 04-21-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$21.96
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $22.25 | $22.25 | $22.63 | $22.63 | $21.82 | $21.82 | $22.07 | $22.07 | 8,428,177 | $8,428,177.00 |
| 04-20-2026 | $21.59 | $21.59 | $22.06 | $22.06 | $21.51 | $21.51 | $21.96 | $21.96 | 5,763,436 | $5,763,436.00 |
| 04-17-2026 | $20.68 | $20.68 | $22.25 | $22.25 | $20.45 | $20.45 | $21.75 | $21.75 | 13,121,945 | $13,121,945.00 |
| 04-16-2026 | $19.91 | $19.91 | $20.46 | $20.46 | $19.73 | $19.73 | $20.08 | $20.08 | 5,628,906 | $5,628,906.00 |
| 04-15-2026 | $21.01 | $21.01 | $21.03 | $21.03 | $19.93 | $19.93 | $19.94 | $19.94 | 7,874,288 | $7,874,288.00 |
| 04-14-2026 | $21.35 | $21.35 | $21.49 | $21.49 | $20.98 | $20.98 | $21.21 | $21.21 | 5,309,533 | $5,309,533.00 |
| 04-13-2026 | $20.40 | $20.40 | $21.25 | $21.25 | $20.35 | $20.35 | $21.15 | $21.15 | 6,106,566 | $6,106,566.00 |
| 04-10-2026 | $20.96 | $20.96 | $21.22 | $21.22 | $20.81 | $20.81 | $21.02 | $21.02 | 6,861,855 | $6,861,855.00 |
| 04-09-2026 | $20.00 | $20.00 | $20.94 | $20.94 | $20.00 | $20.00 | $20.75 | $20.75 | 4,576,141 | $4,576,141.00 |
| 04-08-2026 | $20.50 | $20.50 | $20.98 | $20.98 | $20.11 | $20.11 | $20.20 | $20.20 | 10,931,086 | $10,931,086.00 |