James Hardie Industries Stock Price History
NYSE: JHXIndustrialsBuilding MaterialsUSD
25.12-0.03 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JHX price history at a glance
The price history for James Hardie Industries (JHX) on this page begins on October 22, 2001, when the stock closed at $2.35; it most recently closed at $25.12 on October 5, 2026. The highest price in this record is $43.57, reached on September 16, 2024; the latest close is 42.3% below that peak. Across the 24 complete calendar years in the table, JHX finished higher in 15 and lower in 9. Its best year was 2009 (+131.4%) and its worst was 2022 (-55.9%).
Over roughly 25 years the share price changed +968.9%, a 10.0% compound annual price return (excluding dividends). In the last 12 months alone, JHX has gained 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $43.57
- Date of high
- Sep 16, 2024
- Low since 2001
- $1.88
- Date of low
- Mar 2, 2009
- 52-week high
- $31.43
- 52-week low
- $16.46
- IPO year
- 2025
- Last close
- $25.12
JHX returns
1 week
+0.52%
1 month
-13.11%
3 months
+1.33%
6 months
+19.51%
Year to date
+21.06%
1 year
+14.60%
3 years
-3.90%
5 years
-32.05%
JHX price return, excluding dividends.
JHX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.12 | +20.71% |
| 2025 | 20.81 | -32.91% |
| 2024 | 31.02 | -19.78% |
| 2023 | 38.67 | +115.55% |
| 2022 | 17.94 | -55.91% |
| 2021 | 40.69 | +37.19% |
| 2020 | 29.66 | +51.64% |
| 2019 | 19.56 | +79.12% |
| 2018 | 10.92 | -37.99% |
| 2017 | 17.61 | +10.75% |
| 2016 | 15.90 | +25.49% |
| 2015 | 12.67 | +18.08% |
| 2014 | 10.73 | -7.63% |
| 2013 | 11.62 | +18.60% |
| 2012 | 9.79 | +39.87% |
| 2011 | 7.00 | -0.74% |
| 2010 | 7.05 | -7.67% |
| 2009 | 7.64 | +131.37% |
| 2008 | 3.30 | -39.17% |
| 2007 | 5.43 | -28.12% |
| 2006 | 7.55 | +16.29% |
| 2005 | 6.49 | +24.64% |
| 2004 | 5.21 | +1.20% |
| 2003 | 5.15 | +35.12% |
| 2002 | 3.81 | +22.12% |
| 2001* | 3.12 | +32.77% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
JHX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.21 | 25.26 | 24.56 | 25.12 | -0.12% | |
| 23.92 | 25.19 | 23.92 | 25.15 | +2.19% | |
| 25.13 | 25.13 | 24.44 | 24.61 | -3.60% | |
| 25.42 | 25.87 | 25.24 | 25.53 | +1.31% | |
| 24.85 | 25.41 | 24.69 | 25.20 | +0.84% | |
| 25.50 | 25.64 | 24.95 | 24.99 | -0.83% | |
| 24.77 | 25.35 | 24.51 | 25.20 | -0.43% | |
| 25.28 | 25.78 | 25.22 | 25.31 | +0.84% | |
| 25.40 | 25.84 | 24.62 | 25.10 | -1.14% | |
| 25.29 | 26.15 | 25.14 | 25.39 | -2.72% | |
| 26.35 | 26.39 | 25.70 | 26.10 | 0.00% | |
| 26.68 | 26.81 | 25.67 | 26.10 | -2.79% | |
| 26.98 | 27.44 | 26.66 | 26.85 | -1.79% | |
| 26.64 | 27.38 | 26.59 | 27.34 | +2.59% | |
| 26.30 | 26.75 | 25.55 | 26.65 | +3.21% | |
| 25.89 | 26.07 | 25.33 | 25.82 | -0.35% | |
| 27.47 | 27.57 | 25.88 | 25.91 | -3.46% | |
| 26.84 | 28.02 | 26.45 | 26.84 | -0.81% | |
| 27.75 | 28.00 | 26.55 | 27.06 | -4.48% | |
| 27.99 | 28.70 | 27.89 | 28.33 | -0.49% | |
| 28.40 | 28.77 | 27.99 | 28.47 | +0.99% | |
| 28.29 | 28.82 | 28.10 | 28.19 | -2.49% | |
| 29.38 | 29.72 | 28.84 | 28.91 | -3.18% | |
| 31.25 | 31.43 | 29.74 | 29.86 | -1.74% | |
| 29.51 | 30.43 | 29.41 | 30.39 | +2.56% | |
| 28.94 | 29.64 | 28.66 | 29.63 | +4.11% | |
| 28.54 | 28.87 | 28.16 | 28.46 | -0.39% | |
| 29.29 | 29.47 | 28.38 | 28.57 | -3.84% | |
| 29.75 | 29.92 | 29.43 | 29.71 | -0.74% | |
| 30.01 | 30.11 | 29.49 | 29.93 | +0.54% | |
| 29.70 | 30.32 | 29.70 | 29.77 | -1.26% | |
| 30.44 | 30.52 | 30.02 | 30.15 | -0.63% | |
| 30.78 | 30.82 | 30.25 | 30.34 | +0.46% | |
| 30.50 | 30.53 | 29.86 | 30.20 | -0.76% | |
| 31.00 | 31.03 | 30.09 | 30.43 | +1.33% | |
| 29.81 | 30.33 | 29.58 | 30.03 | -0.56% | |
| 30.00 | 30.51 | 29.86 | 30.20 | +3.11% | |
| 30.24 | 30.41 | 29.28 | 29.29 | -3.75% | |
| 31.34 | 31.34 | 30.17 | 30.43 | -1.97% | |
| 30.93 | 31.30 | 30.67 | 31.04 | +0.49% | |
| 30.84 | 31.36 | 30.63 | 30.89 | +0.10% | |
| 31.21 | 31.24 | 30.35 | 30.86 | -0.71% | |
| 30.68 | 31.17 | 30.50 | 31.08 | +2.14% | |
| 30.63 | 30.99 | 30.29 | 30.43 | +0.66% | |
| 29.93 | 30.74 | 29.59 | 30.23 | +7.96% | |
| 28.37 | 28.65 | 27.85 | 28.00 | -1.27% | |
| 28.37 | 28.61 | 28.17 | 28.36 | 0.00% | |
| 27.86 | 28.41 | 27.44 | 28.36 | +2.49% | |
| 27.00 | 27.80 | 26.80 | 27.67 | +5.25% | |
| 26.62 | 26.76 | 25.83 | 26.29 | -0.68% | |
| 26.40 | 26.63 | 25.82 | 26.47 | +1.07% | |
| 26.40 | 26.84 | 25.95 | 26.19 | -2.60% | |
| 26.87 | 27.49 | 26.71 | 26.89 | +0.86% | |
| 27.02 | 27.25 | 26.40 | 26.66 | +0.45% | |
| 26.21 | 26.54 | 25.51 | 26.54 | +2.63% | |
| 25.59 | 26.23 | 25.18 | 25.86 | +4.36% | |
| 24.85 | 25.26 | 24.58 | 24.78 | -0.48% | |
| 25.38 | 25.38 | 24.43 | 24.90 | -0.32% | |
| 25.87 | 25.94 | 24.97 | 24.98 | -3.25% | |
| 25.89 | 26.81 | 25.75 | 25.82 | -4.23% | |
| 26.22 | 27.09 | 26.21 | 26.96 | +2.51% | |
| 25.74 | 26.43 | 25.61 | 26.30 | +2.02% | |
| 25.81 | 26.08 | 25.33 | 25.78 | +6.13% | |
| 24.71 | 25.04 | 24.06 | 24.29 | -2.02% | |
| 24.50 | 24.96 | 24.35 | 24.79 | +1.14% | |
| 24.50 | 24.86 | 24.27 | 24.51 | +1.03% | |
| 24.70 | 24.70 | 23.86 | 24.26 | -3.15% | |
| 25.69 | 25.71 | 24.79 | 25.05 | -2.22% | |
| 26.00 | 26.17 | 25.48 | 25.62 | -0.74% | |
| 25.66 | 26.42 | 25.47 | 25.81 | +0.39% | |
| 25.68 | 25.93 | 25.53 | 25.71 | -1.80% | |
| 26.50 | 26.56 | 26.01 | 26.18 | -0.91% | |
| 26.11 | 26.42 | 25.65 | 26.42 | -0.79% | |
| 25.89 | 26.69 | 25.82 | 26.63 | +2.34% | |
| 25.93 | 26.70 | 25.61 | 26.02 | +0.77% | |
| 24.04 | 26.11 | 24.04 | 25.82 | +6.34% | |
| 24.07 | 24.72 | 24.07 | 24.28 | -0.94% | |
| 24.52 | 24.72 | 24.15 | 24.51 | -1.45% | |
| 25.11 | 25.53 | 24.69 | 24.87 | +1.14% | |
| 25.55 | 26.14 | 24.47 | 24.59 | -4.06% | |
| 25.35 | 25.79 | 25.25 | 25.63 | +1.83% | |
| 25.00 | 25.35 | 24.94 | 25.17 | +4.31% | |
| 23.68 | 24.40 | 23.54 | 24.13 | +1.00% | |
| 22.11 | 23.91 | 22.11 | 23.89 | +8.54% | |
| 23.17 | 23.36 | 22.00 | 22.01 | -5.25% | |
| 22.81 | 23.36 | 22.39 | 23.23 | +3.29% | |
| 22.52 | 22.68 | 22.12 | 22.49 | -0.75% | |
| 22.90 | 23.21 | 22.35 | 22.66 | -3.12% | |
| 23.34 | 23.70 | 23.15 | 23.39 | +1.04% | |
| 22.86 | 23.26 | 22.80 | 23.15 | +0.26% | |
| 22.91 | 23.33 | 22.90 | 23.09 | +0.70% | |
| 23.01 | 23.27 | 22.43 | 22.93 | -1.50% | |
| 22.87 | 23.39 | 22.77 | 23.28 | +1.35% | |
| 22.28 | 23.20 | 22.12 | 22.97 | +0.88% | |
| 22.02 | 23.05 | 21.82 | 22.77 | +6.01% | |
| 21.02 | 21.69 | 20.91 | 21.48 | +3.47% | |
| 20.65 | 20.96 | 20.31 | 20.76 | -0.24% | |
| 20.17 | 20.90 | 19.75 | 20.81 | +1.07% | |
| 18.81 | 20.64 | 18.51 | 20.59 | +10.58% | |
| 19.18 | 19.32 | 18.56 | 18.62 | -6.05% | |
| 18.98 | 20.10 | 18.82 | 19.82 | +2.85% | |
| 19.05 | 19.55 | 18.71 | 19.27 | -2.08% | |
| 20.06 | 20.10 | 19.57 | 19.68 | -1.65% | |
| 20.11 | 20.17 | 19.71 | 20.01 | -0.89% | |
| 20.29 | 20.37 | 19.78 | 20.19 | -1.13% | |
| 20.98 | 20.98 | 20.31 | 20.42 | -2.67% | |
| 20.83 | 21.01 | 20.51 | 20.98 | +2.49% | |
| 21.53 | 21.90 | 20.45 | 20.47 | -4.44% | |
| 20.76 | 21.45 | 20.65 | 21.42 | +6.30% | |
| 20.13 | 20.38 | 19.89 | 20.15 | +1.36% | |
| 20.44 | 20.57 | 19.60 | 19.88 | -4.01% | |
| 21.12 | 21.32 | 20.69 | 20.71 | -1.33% | |
| 20.69 | 21.24 | 20.67 | 20.99 | +3.04% | |
| 21.64 | 22.00 | 20.29 | 20.37 | -6.52% | |
| 22.10 | 22.40 | 21.44 | 21.79 | -2.07% | |
| 21.91 | 22.44 | 21.62 | 22.25 | +1.27% | |
| 22.08 | 22.14 | 21.80 | 21.97 | +0.32% | |
| 21.95 | 22.36 | 21.42 | 21.90 | -1.88% | |
| 21.91 | 22.43 | 21.91 | 22.32 | +1.13% | |
| 22.25 | 22.63 | 21.82 | 22.07 | +0.50% | |
| 21.59 | 22.06 | 21.51 | 21.96 | +0.97% | |
| 20.68 | 22.25 | 20.45 | 21.75 | +8.32% | |
| 19.91 | 20.46 | 19.73 | 20.08 | +0.70% | |
| 21.01 | 21.03 | 19.93 | 19.94 | -5.99% | |
| 21.35 | 21.49 | 20.98 | 21.21 | +0.28% | |
| 20.40 | 21.25 | 20.35 | 21.15 | +0.62% | |
| 20.96 | 21.22 | 20.81 | 21.02 | +1.30% | |
| 20.00 | 20.94 | 20.00 | 20.75 | +2.72% | |
| 20.50 | 20.98 | 20.11 | 20.20 | +7.79% | |
| 18.77 | 18.92 | 18.43 | 18.74 | -1.47% | |
| 18.45 | 19.14 | 18.45 | 19.02 | +2.37% | |
| 18.75 | 19.26 | 18.14 | 18.58 | -3.18% | |
| 19.33 | 19.59 | 19.06 | 19.19 | +1.32% | |
| 17.92 | 19.17 | 17.92 | 18.94 | +7.74% | |
| 18.29 | 18.30 | 17.36 | 17.58 | -2.44% | |
| 18.54 | 18.74 | 18.00 | 18.02 | -3.58% | |
| 19.16 | 19.50 | 18.63 | 18.69 | -3.91% | |
| 19.76 | 19.87 | 18.96 | 19.45 | +0.46% | |
| 19.11 | 19.73 | 18.94 | 19.36 | -0.82% | |
| 19.62 | 20.15 | 19.43 | 19.52 | +2.95% | |
| 19.49 | 19.68 | 18.72 | 18.96 | -2.72% | |
| 19.55 | 19.81 | 19.01 | 19.49 | -3.32% | |
| 20.25 | 20.46 | 20.10 | 20.16 | -1.47% | |
| 20.23 | 20.52 | 20.05 | 20.46 | +2.97% | |
| 19.66 | 20.10 | 19.65 | 19.87 | +1.17% | |
| 19.82 | 19.98 | 19.31 | 19.64 | -0.10% | |
| 20.43 | 20.59 | 19.62 | 19.66 | -4.52% | |
| 20.77 | 21.05 | 20.51 | 20.59 | -1.25% | |
| 21.40 | 21.54 | 20.82 | 20.85 | -2.71% | |
| 20.72 | 21.44 | 20.32 | 21.43 | +1.32% | |
| 21.70 | 21.70 | 20.82 | 21.15 | -4.34% | |
| 22.11 | 22.76 | 21.82 | 22.11 | -1.51% | |
| 22.45 | 22.76 | 22.37 | 22.45 | -1.88% | |
| 23.09 | 23.19 | 22.22 | 22.88 | -4.23% | |
| 23.93 | 24.01 | 23.37 | 23.89 | -1.89% | |
| 24.43 | 24.48 | 24.05 | 24.35 | -1.85% | |
| 24.85 | 24.98 | 24.39 | 24.81 | +0.24% | |
| 25.38 | 25.51 | 24.60 | 24.75 | -1.47% | |
| 24.55 | 25.18 | 24.35 | 25.12 | +3.29% | |
| 24.87 | 25.03 | 24.31 | 24.32 | -3.03% | |
| 24.75 | 25.21 | 24.42 | 25.08 | +0.68% | |
| 25.05 | 25.15 | 24.69 | 24.91 | -0.88% | |
| 25.32 | 25.63 | 25.04 | 25.13 | -0.59% | |
| 25.43 | 25.56 | 24.85 | 25.28 | -2.32% | |
| 25.71 | 26.08 | 25.34 | 25.88 | +0.50% | |
| 26.31 | 26.57 | 25.73 | 25.75 | -0.96% | |
| 26.59 | 27.43 | 25.68 | 26.00 | +6.64% | |
| 23.49 | 24.44 | 23.34 | 24.38 | +4.19% | |
| 23.63 | 23.73 | 23.03 | 23.40 | -1.02% | |
| 23.03 | 23.67 | 22.73 | 23.64 | +3.01% | |
| 23.28 | 23.41 | 22.74 | 22.95 | -2.09% | |
| 23.58 | 23.96 | 23.22 | 23.44 | -0.47% | |
| 23.01 | 24.06 | 22.99 | 23.55 | +2.48% | |
| 22.94 | 23.18 | 22.85 | 22.98 | -0.04% | |
| 23.35 | 23.63 | 22.73 | 22.99 | -3.65% | |
| 24.00 | 24.00 | 23.11 | 23.86 | -0.46% | |
| 23.90 | 24.15 | 23.60 | 23.97 | +0.21% | |
| 24.18 | 24.25 | 23.72 | 23.92 | -1.81% | |
| 24.73 | 24.79 | 24.27 | 24.36 | -0.61% | |
| 24.51 | 24.61 | 24.15 | 24.51 | -0.12% | |
| 24.16 | 24.60 | 24.06 | 24.54 | +2.72% | |
| 23.47 | 24.31 | 23.47 | 23.89 | +2.89% | |
| 23.35 | 23.59 | 23.13 | 23.22 | -1.86% | |
| 24.00 | 24.11 | 23.64 | 23.66 | -1.42% | |
| 23.76 | 24.01 | 23.41 | 24.00 | +1.87% | |
| 23.26 | 23.59 | 23.13 | 23.56 | +0.86% | |
| 23.23 | 23.57 | 23.03 | 23.36 | +0.52% | |
| 22.78 | 23.42 | 22.70 | 23.24 | +1.62% | |
| 21.82 | 22.92 | 21.73 | 22.87 | +6.13% | |
| 20.48 | 22.05 | 20.34 | 21.55 | +4.36% | |
| 21.66 | 21.75 | 20.56 | 20.65 | -3.55% | |
| 21.03 | 21.49 | 20.74 | 21.41 | +2.34% | |
| 20.70 | 21.29 | 20.43 | 20.92 | +0.53% | |
| 20.77 | 21.08 | 20.55 | 20.81 | +0.29% | |
| 20.80 | 20.84 | 20.63 | 20.75 | -0.53% | |
| 20.93 | 20.99 | 20.79 | 20.86 | -0.71% | |
| 20.90 | 21.03 | 20.73 | 21.01 | -0.14% | |
| 20.89 | 21.06 | 20.80 | 21.04 | +0.53% | |
| 20.68 | 20.98 | 20.66 | 20.93 | +0.48% | |
| 20.74 | 20.97 | 20.64 | 20.83 | +0.24% | |
| 20.44 | 20.86 | 20.30 | 20.78 | +1.32% | |
| 20.15 | 20.60 | 20.05 | 20.51 | +0.64% | |
| 20.19 | 20.75 | 20.12 | 20.38 | +0.64% | |
| 20.23 | 20.45 | 20.03 | 20.25 | -0.15% | |
| 20.15 | 20.34 | 19.97 | 20.28 | -0.49% | |
| 20.81 | 20.81 | 20.13 | 20.38 | -1.16% | |
| 20.44 | 20.65 | 20.20 | 20.62 | +1.28% | |
| 20.38 | 20.72 | 20.17 | 20.36 | +1.90% | |
| 19.04 | 19.99 | 18.77 | 19.98 | +4.77% | |
| 19.02 | 19.41 | 18.94 | 19.07 | -2.10% | |
| 19.82 | 19.84 | 19.47 | 19.48 | -2.65% | |
| 19.85 | 20.06 | 19.60 | 20.01 | +1.21% | |
| 20.00 | 20.05 | 19.74 | 19.77 | +0.15% | |
| 19.50 | 19.94 | 19.40 | 19.74 | +1.54% | |
| 19.32 | 19.45 | 19.14 | 19.44 | +0.88% | |
| 19.57 | 19.86 | 19.25 | 19.27 | -2.58% | |
| 19.63 | 19.90 | 19.56 | 19.78 | +1.38% | |
| 19.26 | 19.68 | 19.20 | 19.51 | +1.93% | |
| 18.70 | 19.25 | 18.70 | 19.14 | +2.74% | |
| 18.32 | 18.70 | 18.14 | 18.63 | -0.27% | |
| 17.94 | 19.10 | 17.91 | 18.68 | +4.42% | |
| 18.17 | 18.50 | 17.79 | 17.89 | -0.11% | |
| 17.80 | 18.10 | 17.58 | 17.91 | +0.45% | |
| 18.30 | 18.65 | 17.69 | 17.83 | +6.83% | |
| 16.62 | 16.98 | 16.52 | 16.69 | 0.00% | |
| 16.62 | 16.83 | 16.46 | 16.69 | -0.36% | |
| 16.94 | 17.15 | 16.60 | 16.75 | -1.24% | |
| 17.09 | 17.20 | 16.78 | 16.96 | -0.59% | |
| 17.29 | 17.31 | 16.85 | 17.06 | -1.95% | |
| 17.38 | 17.50 | 17.10 | 17.40 | +0.06% | |
| 16.98 | 17.41 | 16.64 | 17.39 | +0.29% | |
| 17.21 | 17.83 | 16.98 | 17.34 | -6.27% | |
| 18.65 | 19.37 | 18.39 | 18.50 | -7.64% | |
| 20.40 | 20.40 | 19.86 | 20.03 | -2.05% | |
| 20.50 | 20.77 | 20.33 | 20.45 | -2.29% | |
| 20.89 | 21.04 | 20.63 | 20.93 | -0.85% | |
| 21.22 | 21.35 | 21.00 | 21.11 | -1.17% | |
| 22.46 | 22.49 | 21.32 | 21.36 | -4.60% | |
| 22.18 | 22.42 | 21.86 | 22.39 | +1.87% | |
| 22.46 | 22.63 | 21.97 | 21.98 | -1.61% | |
| 22.29 | 22.59 | 22.20 | 22.34 | +1.55% | |
| 21.50 | 22.09 | 21.47 | 22.00 | +2.47% | |
| 21.78 | 22.08 | 21.45 | 21.47 | -1.69% | |
| 21.25 | 22.04 | 21.08 | 21.84 | +2.63% | |
| 21.82 | 21.85 | 21.26 | 21.28 | -1.85% | |
| 21.52 | 21.84 | 21.50 | 21.68 | -0.05% | |
| 22.67 | 22.75 | 21.61 | 21.69 | -3.86% | |
| 22.54 | 22.85 | 22.17 | 22.56 | +0.67% | |
| 21.11 | 22.44 | 21.11 | 22.41 | +4.52% | |
| 21.54 | 21.61 | 21.27 | 21.44 | +0.70% | |
| 22.02 | 22.14 | 21.28 | 21.29 | -2.87% | |
| 21.69 | 21.99 | 21.50 | 21.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JHX chart for longer ranges.