JHX - James Hardie Industries plc
20.19
-0.230 -1.139%
Share volume: 4,938,894
Last Updated: 05-12-2026
Construction Materials/Concrete, Gypsum & Plaster Products:
0.47%
PREVIOUS CLOSE
CHG
CHG%
$20.42
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $20.29 | $20.29 | $20.37 | $20.37 | $19.78 | $19.78 | $20.19 | $20.19 | 4,938,894 | $4,938,894.00 |
| 05-11-2026 | $20.98 | $20.98 | $20.98 | $20.98 | $20.31 | $20.31 | $20.42 | $20.42 | 4,696,739 | $4,696,739.00 |
| 05-08-2026 | $20.83 | $20.83 | $21.01 | $21.01 | $20.51 | $20.51 | $20.98 | $20.98 | 3,572,548 | $3,572,548.00 |
| 05-07-2026 | $21.53 | $21.53 | $21.90 | $21.90 | $20.45 | $20.45 | $20.47 | $20.47 | 7,100,981 | $7,100,981.00 |
| 05-06-2026 | $20.76 | $20.76 | $21.45 | $21.45 | $20.65 | $20.65 | $21.42 | $21.42 | 6,075,064 | $6,075,064.00 |
| 05-05-2026 | $20.13 | $20.13 | $20.38 | $20.38 | $19.89 | $19.89 | $20.15 | $20.15 | 3,983,939 | $3,983,939.00 |
| 05-04-2026 | $20.44 | $20.44 | $20.57 | $20.57 | $19.60 | $19.60 | $19.88 | $19.88 | 4,984,543 | $4,984,543.00 |
| 05-01-2026 | $21.12 | $21.12 | $21.32 | $21.32 | $20.69 | $20.69 | $20.71 | $20.71 | 3,805,923 | $3,805,923.00 |
| 04-30-2026 | $20.69 | $20.69 | $21.24 | $21.24 | $20.67 | $20.67 | $20.99 | $20.99 | 8,343,583 | $8,343,583.00 |
| 04-29-2026 | $21.64 | $21.64 | $22.00 | $22.00 | $20.29 | $20.29 | $20.37 | $20.37 | 8,497,143 | $8,497,143.00 |