James Hardie Industries PLC ADR (JHX) Historical Stock Data
19.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JHX is up 0.00% a day on average. There have been 17 days where James Hardie Industries PLC ADR closed green and 13 days where JHX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 20.00 | 19.77 | ↓$0.23 (-1.15%) | 19.74 | 20.05 | 3M |
| 2025-12-03 | 19.50 | 19.74 | ↑$0.24 (1.23%) | 19.41 | 19.94 | 5.28M |
| 2025-12-02 | 19.32 | 19.44 | ↑$0.12 (0.62%) | 19.14 | 19.45 | 3.90M |
| 2025-12-01 | 19.57 | 19.27 | ↓$0.30 (-1.53%) | 19.25 | 19.86 | 5.48M |
| 2025-11-28 | 19.63 | 19.78 | ↑$0.15 (0.76%) | 19.56 | 19.90 | 1.59M |
| 2025-11-26 | 19.26 | 19.51 | ↑$0.25 (1.30%) | 19.20 | 19.68 | 4.27M |
| 2025-11-25 | 18.70 | 19.14 | ↑$0.44 (2.35%) | 18.70 | 19.25 | 5.87M |
| 2025-11-24 | 18.32 | 18.63 | ↑$0.31 (1.69%) | 18.14 | 18.70 | 6.61M |
| 2025-11-21 | 17.94 | 18.68 | ↑$0.74 (4.12%) | 17.91 | 19.10 | 7.09M |
| 2025-11-20 | 18.17 | 17.89 | ↓$0.28 (-1.54%) | 17.79 | 18.50 | 5.94M |
| 2025-11-19 | 17.80 | 17.91 | ↑$0.11 (0.62%) | 17.58 | 18.10 | 8.20M |
| 2025-11-18 | 18.30 | 17.83 | ↓$0.47 (-2.57%) | 17.69 | 18.65 | 15.33M |
| 2025-11-17 | 16.62 | 16.69 | ↑$0.07 (0.42%) | 16.52 | 16.98 | 10.46M |
| 2025-11-14 | 16.62 | 16.69 | ↑$0.07 (0.42%) | 16.46 | 16.83 | 4.45M |
| 2025-11-13 | 16.94 | 16.75 | ↓$0.19 (-1.12%) | 16.60 | 17.15 | 4.43M |
| 2025-11-12 | 17.09 | 16.96 | ↓$0.13 (-0.76%) | 16.78 | 17.20 | 5.22M |
| 2025-11-11 | 17.29 | 17.06 | ↓$0.23 (-1.33%) | 16.85 | 17.31 | 6.50M |
| 2025-11-10 | 17.38 | 17.40 | ↑$0.02 (0.12%) | 17.10 | 17.50 | 5.58M |
| 2025-11-07 | 16.98 | 17.39 | ↑$0.41 (2.41%) | 16.64 | 17.41 | 8.92M |
| 2025-11-06 | 17.21 | 17.34 | ↑$0.13 (0.76%) | 16.99 | 17.83 | 13.14M |
| 2025-11-05 | 18.65 | 18.50 | ↓$0.15 (-0.80%) | 18.39 | 19.37 | 15.90M |
| 2025-11-04 | 20.40 | 20.03 | ↓$0.37 (-1.81%) | 19.86 | 20.40 | 4.31M |
| 2025-11-03 | 20.50 | 20.45 | ↓$0.05 (-0.24%) | 20.33 | 20.77 | 3.10M |
| 2025-10-31 | 20.89 | 20.93 | ↑$0.04 (0.19%) | 20.63 | 21.04 | 3.13M |
| 2025-10-30 | 21.22 | 21.11 | ↓$0.11 (-0.52%) | 21.00 | 21.35 | 4.32M |
| 2025-10-29 | 22.46 | 21.36 | ↓$1.10 (-4.90%) | 21.32 | 22.49 | 6.98M |
| 2025-10-28 | 22.18 | 22.39 | ↑$0.21 (0.95%) | 21.86 | 22.42 | 3.76M |
| 2025-10-27 | 22.46 | 21.98 | ↓$0.48 (-2.14%) | 21.97 | 22.63 | 4.24M |
| 2025-10-24 | 22.29 | 22.34 | ↑$0.05 (0.22%) | 22.20 | 22.59 | 1.92M |
| 2025-10-23 | 21.50 | 22.00 | ↑$0.50 (2.33%) | 21.47 | 22.09 | 3.08M |
Create an account or log in to view more rows.
$JHX go to the bathroom
come back to green! I like it!
$JHX a comeback is always more fun than an all out win!!!!
$JHX a comeback is always more fun than an all out win!!!!
$JHX let it ride
$JHX looking good today??
$JHX I hate this company.
$JHX fuck all u greedy bulls
$JHX Very bullish action
$JHX warming up
$JHX search and destroy bears!!