MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JHX — James Hardie Industries plc
NYSEJames Hardie Industries plc
$25.20
+0.21(+0.84%)
- O
- 24.85
- H
- 25.41
- L
- 24.69
- V
- 5.99M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.20
Period Return+7.19%
Period High$31.43
Period Low$16.46
Avg Daily Volume7.16M
Total Trading Days365
JHX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.85 | $25.41 | $24.69 | $25.20 | +$0.21 | +0.84% | 5,987,831 | $25.19 | $24.69 $25.41 |
| Oct 2, 2026 | $25.50 | $25.64 | $24.95 | $24.99 | $-0.21 | -0.83% | 6,275,931 | $25.21 | $24.95 $25.64 |
| Oct 1, 2026 | $24.77 | $25.35 | $24.51 | $25.20 | $-0.11 | -0.43% | 6,700,042 | $24.96 | $24.51 $25.35 |
| Sep 30, 2026 | $25.28 | $25.78 | $25.22 | $25.31 | +$0.21 | +0.84% | 8,758,317 | $25.50 | $25.22 $25.78 |
| Sep 29, 2026 | $25.40 | $25.84 | $24.62 | $25.10 | $-0.29 | -1.14% | 10,920,784 | $24.99 | $24.62 $25.84 |
| Sep 28, 2026 | $25.29 | $26.15 | $25.14 | $25.39 | $-0.71 | -2.72% | 14,985,785 | $25.48 | $25.14 $26.15 |
| Sep 25, 2026 | $26.35 | $26.39 | $25.70 | $26.10 | +$0.00 | +0.00% | 8,227,792 | $26.11 | $25.70 $26.39 |
| Sep 24, 2026 | $26.68 | $26.81 | $25.67 | $26.10 | $-0.75 | -2.79% | 12,020,309 | $26.05 | $25.67 $26.81 |
| Sep 23, 2026 | $26.98 | $27.44 | $26.66 | $26.85 | $-0.49 | -1.79% | 10,560,123 | $27.05 | $26.66 $27.44 |
| Sep 22, 2026 | $26.64 | $27.38 | $26.59 | $27.34 | +$0.69 | +2.59% | 16,325,650 | $27.24 | $26.59 $27.38 |
| Sep 21, 2026 | $26.30 | $26.75 | $25.55 | $26.65 | +$0.83 | +3.21% | 16,273,353 | $26.50 | $25.55 $26.75 |
| Sep 18, 2026 | $25.89 | $26.07 | $25.33 | $25.82 | $-0.09 | -0.35% | 71,117,167 | $25.81 | $25.33 $26.07 |
| Sep 17, 2026 | $27.47 | $27.57 | $25.88 | $25.91 | $-0.93 | -3.46% | 15,954,820 | $26.12 | $25.88 $27.57 |
| Sep 16, 2026 | $26.84 | $28.02 | $26.45 | $26.84 | $-0.22 | -0.81% | 17,655,938 | $27.21 | $26.45 $28.02 |
| Sep 15, 2026 | $27.75 | $28.00 | $26.55 | $27.06 | $-1.27 | -4.48% | 12,292,755 | $26.98 | $26.55 $28.00 |
| Sep 14, 2026 | $27.99 | $28.70 | $27.89 | $28.33 | $-0.14 | -0.49% | 6,843,272 | $28.31 | $27.89 $28.70 |
| Sep 11, 2026 | $28.40 | $28.77 | $27.99 | $28.47 | +$0.28 | +0.99% | 9,737,400 | $28.52 | $27.99 $28.77 |
| Sep 10, 2026 | $28.29 | $28.82 | $28.10 | $28.19 | $-0.72 | -2.49% | 8,837,016 | $28.35 | $28.10 $28.82 |
| Sep 9, 2026 | $29.38 | $29.72 | $28.84 | $28.91 | $-0.95 | -3.18% | 7,379,754 | $29.22 | $28.84 $29.72 |
| Sep 8, 2026 | $31.25 | $31.43 | $29.74 | $29.86 | $-0.53 | -1.74% | 12,538,837 | $30.10 | $29.74 $31.43 |
| Sep 4, 2026 | $29.51 | $30.43 | $29.41 | $30.39 | +$0.76 | +2.56% | 8,276,733 | $30.19 | $29.41 $30.43 |
| Sep 3, 2026 | $28.94 | $29.64 | $28.66 | $29.63 | +$1.17 | +4.11% | 5,719,930 | $29.41 | $28.66 $29.64 |
| Sep 2, 2026 | $28.54 | $28.87 | $28.16 | $28.46 | $-0.11 | -0.39% | 6,680,898 | $28.47 | $28.16 $28.87 |
| Sep 1, 2026 | $29.29 | $29.47 | $28.38 | $28.57 | $-1.14 | -3.84% | 7,538,431 | $28.64 | $28.38 $29.47 |
| Aug 31, 2026 | $29.75 | $29.92 | $29.43 | $29.71 | $-0.22 | -0.74% | 18,704,703 | $29.69 | $29.43 $29.92 |
| Aug 28, 2026 | $30.01 | $30.11 | $29.49 | $29.93 | +$0.16 | +0.54% | 3,574,902 | $29.83 | $29.49 $30.11 |
| Aug 27, 2026 | $29.70 | $30.32 | $29.70 | $29.77 | $-0.38 | -1.26% | 3,721,649 | $29.96 | $29.70 $30.32 |
| Aug 26, 2026 | $30.44 | $30.52 | $30.02 | $30.15 | $-0.19 | -0.63% | 3,005,878 | $30.18 | $30.02 $30.52 |
| Aug 25, 2026 | $30.78 | $30.82 | $30.25 | $30.34 | +$0.14 | +0.46% | 3,327,736 | $30.44 | $30.25 $30.82 |
| Aug 24, 2026 | $30.50 | $30.53 | $29.86 | $30.20 | $-0.23 | -0.76% | 4,557,239 | $30.16 | $29.86 $30.53 |