JHX - James Hardie Industries plc
21.9
-0.420 -1.918%
Share volume: 6,498,777
Last Updated: 04-23-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$22.32
-0.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $21.95 | $21.95 | $22.36 | $22.36 | $21.42 | $21.42 | $21.90 | $21.90 | 6,498,777 | $6,498,777.00 |
| 04-22-2026 | $21.91 | $21.91 | $22.43 | $22.43 | $21.91 | $21.91 | $22.32 | $22.32 | 8,412,563 | $8,412,563.00 |
| 04-21-2026 | $22.25 | $22.25 | $22.63 | $22.63 | $21.82 | $21.82 | $22.07 | $22.07 | 8,432,781 | $8,432,781.00 |
| 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 |