James Hardie Industries plc (JHX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
JHX Historical Performance
Short-Term Returns
JHX Stock Price Trajectory (2011–2026)
As of May 8, 2026, James Hardie Industries plc (JHX) trades at $20.47, representing a -12.0% return over the past year. The stock has delivered a -38.2% total return over five years (-9.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $43.57 on September 20, 2024. From this peak, JHX has corrected -53.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers MAS (+19.1% 1Y), TREX (-30.8% 1Y), and IBP (+32.0% 1Y), JHX has underperformed the peer group average. Compare JHX vs MAS →
JHX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.53 | 21.90 | 20.45 | 20.47 | 6.75M | -4.44% |
| 2026-05-06 | 20.95 | 21.45 | 20.64 | 21.42 | 6.01M | +6.30% |
| 2026-05-05 | 20.13 | 20.38 | 19.89 | 20.15 | 3.85M | +1.36% |
| 2026-05-04 | 20.44 | 20.57 | 19.66 | 19.88 | 4.76M | -4.01% |
| 2026-05-01 | 21.12 | 21.32 | 20.69 | 20.71 | 3.12M | -1.33% |
| 2026-04-30 | 20.69 | 21.24 | 20.67 | 20.99 | 7.14M | +3.04% |
| 2026-04-29 | 21.64 | 22.00 | 20.29 | 20.37 | 8.05M | -6.52% |
| 2026-04-28 | 22.10 | 22.40 | 21.43 | 21.79 | 8.31M | -2.07% |
| 2026-04-27 | 21.91 | 22.44 | 21.62 | 22.25 | 5.09M | +1.27% |
| 2026-04-24 | 22.08 | 22.14 | 21.80 | 21.97 | 5.01M | +0.32% |
| 2026-04-23 | 21.95 | 22.36 | 21.42 | 21.90 | 6.17M | -1.88% |
| 2026-04-22 | 22.21 | 22.43 | 21.91 | 22.32 | 8.35M | +1.13% |
| 2026-04-21 | 22.25 | 22.63 | 21.82 | 22.07 | 8.16M | +0.50% |
| 2026-04-20 | 21.59 | 22.05 | 21.51 | 21.96 | 5.22M | +0.97% |
| 2026-04-17 | 20.68 | 22.25 | 20.45 | 21.75 | 12.92M | +8.32% |
| 2026-04-16 | 19.91 | 20.46 | 19.73 | 20.08 | 5.44M | +0.70% |
| 2026-04-15 | 21.01 | 21.02 | 19.93 | 19.94 | 7.79M | -5.99% |
| 2026-04-14 | 21.23 | 21.49 | 20.98 | 21.21 | 5.31M | +0.28% |
| 2026-04-13 | 20.43 | 21.25 | 20.36 | 21.15 | 5.32M | +0.62% |
| 2026-04-10 | 20.89 | 21.21 | 20.80 | 21.02 | 6.34M | +1.30% |
| 2026-04-09 | 20.00 | 20.93 | 20.00 | 20.75 | 4.51M | +2.72% |
| 2026-04-08 | 20.59 | 20.98 | 20.11 | 20.20 | 10.81M | +7.79% |
| 2026-04-07 | 18.77 | 18.92 | 18.43 | 18.74 | 4.14M | -1.47% |
| 2026-04-06 | 18.45 | 19.14 | 18.45 | 19.02 | 4.79M | +2.37% |
| 2026-04-02 | 18.64 | 19.25 | 18.14 | 18.58 | 5.95M | -3.18% |
| 2026-04-01 | 19.33 | 19.59 | 19.06 | 19.19 | 7.46M | +1.32% |
| 2026-03-31 | 18.00 | 19.16 | 17.92 | 18.94 | 12.05M | +7.74% |
| 2026-03-30 | 18.29 | 18.30 | 17.36 | 17.58 | 8.64M | -2.44% |
| 2026-03-27 | 18.51 | 18.74 | 18.00 | 18.02 | 8.12M | -3.58% |
| 2026-03-26 | 19.16 | 19.50 | 18.63 | 18.69 | 5.18M | -3.91% |
Full JHX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See JHX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs JHX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare JHX vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonJHX — Frequently Asked Questions
Quick answers to the most common questions about buying JHX stock.
How has JHX stock performed recently?
JHX declined -12.0% over the past year, below its 5-year annualized CAGR of -9.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is JHX's all-time high price?
James Hardie Industries plc reached $43.57 on 2024-09-20. The 52-week high is $29.83. Current 1-year return of -12.0% places the stock further from historical peaks.
Where can I download JHX historical price data?
This page provides JHX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.