James Hardie Industries plc (JHX) stock
JHXNYSEConcrete Products, Except Block & BrickFiscal year ends March 31Also trades as JHIUF
$27.24+0.30 (+1.11%)
Close on Oct 30, 2026Market cap $15.81BP/E 143.4Yield –
Price history
James Hardie Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$27.24
+1.11% on the day
52-week range
$16.46 – $31.43
-13.3% from the high
Change over 52 weeks
+29.0%
From $21.11 on Oct 30, 2025
Average volume
8.54M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $27.14 | $27.33 | $26.85 | $27.24 | +1.11% | 7,340,510 |
| Oct 29, 2026 | $26.22 | $27.38 | $26.06 | $26.94 | +3.38% | 9,238,456 |
| Oct 28, 2026 | $26.49 | $26.59 | $25.90 | $26.06 | -0.99% | 5,725,804 |
| Oct 27, 2026 | $26.13 | $26.46 | $25.86 | $26.32 | +1.15% | 9,460,229 |
| Oct 26, 2026 | $26.08 | $26.38 | $25.90 | $26.02 | -0.50% | 4,061,182 |
| Oct 23, 2026 | $26.46 | $26.66 | $25.93 | $26.15 | -1.47% | 5,593,605 |
| Oct 22, 2026 | $26.12 | $26.90 | $26.12 | $26.54 | +0.91% | 10,738,050 |
| Oct 21, 2026 | $26.44 | $26.55 | $26.02 | $26.30 | -0.57% | 7,876,351 |
| Oct 20, 2026 | $25.75 | $26.58 | $25.71 | $26.45 | +3.52% | 6,765,238 |
| Oct 19, 2026 | $25.95 | $26.00 | $25.51 | $25.55 | -1.05% | 6,430,034 |
| Oct 16, 2026 | $26.13 | $26.52 | $25.55 | $25.82 | -0.31% | 7,126,952 |
| Oct 15, 2026 | $24.85 | $26.04 | $24.85 | $25.90 | +5.37% | 8,948,649 |
| Oct 14, 2026 | $24.35 | $24.70 | $23.74 | $24.58 | -0.36% | 8,815,901 |
| Oct 13, 2026 | $24.79 | $25.09 | $24.42 | $24.67 | -0.36% | 5,683,822 |
| Oct 12, 2026 | $24.98 | $25.27 | $24.75 | $24.76 | -1.43% | 5,103,432 |
| Oct 9, 2026 | $25.21 | $25.26 | $24.56 | $25.12 | -0.12% | 5,550,773 |
| Oct 8, 2026 | $23.92 | $25.19 | $23.92 | $25.15 | +2.19% | 7,264,253 |
| Oct 7, 2026 | $25.13 | $25.13 | $24.44 | $24.61 | -3.60% | 10,657,420 |
| Oct 6, 2026 | $25.42 | $25.87 | $25.24 | $25.53 | +1.31% | 7,808,200 |
| Oct 5, 2026 | $24.85 | $25.41 | $24.69 | $25.20 | +0.84% | 5,993,097 |
| Oct 2, 2026 | $25.50 | $25.64 | $24.95 | $24.99 | -0.83% | 6,275,930 |
| Oct 1, 2026 | $24.77 | $25.35 | $24.51 | $25.20 | -0.43% | 6,700,041 |
| Sep 30, 2026 | $25.28 | $25.78 | $25.22 | $25.31 | +0.84% | 8,758,316 |
| Sep 29, 2026 | $25.40 | $25.84 | $24.62 | $25.10 | -1.14% | 10,920,780 |
| Sep 28, 2026 | $25.29 | $26.15 | $25.14 | $25.39 | -2.72% | 14,985,790 |
| Sep 25, 2026 | $26.35 | $26.39 | $25.70 | $26.10 | 0.00% | 8,227,791 |
| Sep 24, 2026 | $26.68 | $26.81 | $25.67 | $26.10 | -2.79% | 12,020,310 |
| Sep 23, 2026 | $26.98 | $27.44 | $26.66 | $26.85 | -1.79% | 10,560,120 |
| Sep 22, 2026 | $26.64 | $27.38 | $26.59 | $27.34 | +2.59% | 16,325,650 |
| Sep 21, 2026 | $26.30 | $26.75 | $25.55 | $26.65 | +3.21% | 16,273,350 |
| Sep 18, 2026 | $25.89 | $26.07 | $25.33 | $25.82 | -0.35% | 71,117,170 |
| Sep 17, 2026 | $27.47 | $27.57 | $25.88 | $25.91 | -3.46% | 15,959,620 |
| Sep 16, 2026 | $26.84 | $28.02 | $26.45 | $26.84 | -0.81% | 17,655,940 |
| Sep 15, 2026 | $27.75 | $28.00 | $26.55 | $27.06 | -4.48% | 12,604,360 |
| Sep 14, 2026 | $27.99 | $28.70 | $27.89 | $28.33 | -0.49% | 6,988,407 |
| Sep 11, 2026 | $28.40 | $28.77 | $27.99 | $28.47 | +0.99% | 9,737,509 |
| Sep 10, 2026 | $28.29 | $28.82 | $28.10 | $28.19 | -2.49% | 8,837,016 |
| Sep 9, 2026 | $29.38 | $29.72 | $28.84 | $28.91 | -3.18% | 7,379,753 |
| Sep 8, 2026 | $31.25 | $31.43 | $29.74 | $29.86 | -1.74% | 12,538,840 |
| Sep 4, 2026 | $29.51 | $30.43 | $29.41 | $30.39 | +2.56% | 8,276,733 |
| Sep 3, 2026 | $28.94 | $29.64 | $28.66 | $29.63 | +4.11% | 5,719,943 |
| Sep 2, 2026 | $28.54 | $28.87 | $28.16 | $28.46 | -0.39% | 6,680,901 |
| Sep 1, 2026 | $29.29 | $29.47 | $28.38 | $28.57 | -3.84% | 7,538,431 |
| Aug 31, 2026 | $29.75 | $29.92 | $29.43 | $29.71 | -0.74% | 18,697,190 |
| Aug 28, 2026 | $30.01 | $30.11 | $29.49 | $29.93 | +0.54% | 3,574,901 |
| Aug 27, 2026 | $29.70 | $30.32 | $29.70 | $29.77 | -1.26% | 3,721,649 |
| Aug 26, 2026 | $30.44 | $30.52 | $30.02 | $30.15 | -0.63% | 3,005,878 |
| Aug 25, 2026 | $30.78 | $30.82 | $30.25 | $30.34 | +0.46% | 3,327,736 |
| Aug 24, 2026 | $30.50 | $30.53 | $29.86 | $30.20 | -0.76% | 4,557,238 |
| Aug 21, 2026 | $31.00 | $31.03 | $30.09 | $30.43 | +1.33% | 5,229,340 |
| Aug 20, 2026 | $29.81 | $30.33 | $29.58 | $30.03 | -0.56% | 4,074,808 |
| Aug 19, 2026 | $30.00 | $30.51 | $29.86 | $30.20 | +3.11% | 5,254,979 |
| Aug 18, 2026 | $30.24 | $30.41 | $29.28 | $29.29 | -3.75% | 5,656,493 |
| Aug 17, 2026 | $31.34 | $31.34 | $30.17 | $30.43 | -1.97% | 5,657,837 |
| Aug 14, 2026 | $30.93 | $31.30 | $30.67 | $31.04 | +0.49% | 5,251,388 |
| Aug 13, 2026 | $30.84 | $31.36 | $30.63 | $30.89 | +0.10% | 4,794,357 |
| Aug 12, 2026 | $31.21 | $31.24 | $30.35 | $30.86 | -0.71% | 5,451,764 |
| Aug 11, 2026 | $30.68 | $31.17 | $30.50 | $31.08 | +2.14% | 5,263,989 |
| Aug 10, 2026 | $30.63 | $30.99 | $30.29 | $30.43 | +0.66% | 6,298,826 |
| Aug 7, 2026 | $29.93 | $30.74 | $29.59 | $30.23 | +7.96% | 12,183,100 |
| Aug 6, 2026 | $28.37 | $28.65 | $27.85 | $28.00 | -1.27% | 10,514,840 |
| Aug 5, 2026 | $28.37 | $28.61 | $28.17 | $28.36 | 0.00% | 10,995,320 |
| Aug 4, 2026 | $27.86 | $28.41 | $27.44 | $28.36 | +2.49% | 7,374,928 |
| Aug 3, 2026 | $27.00 | $27.80 | $26.80 | $27.67 | +5.25% | 7,384,025 |
| Jul 31, 2026 | $26.62 | $26.76 | $25.83 | $26.29 | -0.68% | 5,702,109 |
| Jul 30, 2026 | $26.40 | $26.63 | $25.82 | $26.47 | +1.07% | 5,677,269 |
| Jul 29, 2026 | $26.40 | $26.84 | $25.95 | $26.19 | -2.60% | 10,647,650 |
| Jul 28, 2026 | $26.87 | $27.49 | $26.71 | $26.89 | +0.86% | 8,347,497 |
| Jul 27, 2026 | $27.02 | $27.25 | $26.40 | $26.66 | +0.45% | 5,297,996 |
| Jul 24, 2026 | $26.21 | $26.54 | $25.51 | $26.54 | +2.63% | 10,245,760 |
| Jul 23, 2026 | $25.59 | $26.23 | $25.18 | $25.86 | +4.36% | 12,927,480 |
| Jul 22, 2026 | $24.85 | $25.26 | $24.58 | $24.78 | -0.48% | 6,233,822 |
| Jul 21, 2026 | $25.38 | $25.38 | $24.43 | $24.90 | -0.32% | 9,603,751 |
| Jul 20, 2026 | $25.87 | $25.94 | $24.97 | $24.98 | -3.25% | 4,494,161 |
| Jul 17, 2026 | $25.89 | $26.81 | $25.75 | $25.82 | -4.23% | 6,185,080 |
| Jul 16, 2026 | $26.22 | $27.09 | $26.21 | $26.96 | +2.51% | 7,318,449 |
| Jul 15, 2026 | $25.74 | $26.43 | $25.61 | $26.30 | +2.02% | 4,958,336 |
| Jul 14, 2026 | $25.81 | $26.08 | $25.33 | $25.78 | +6.13% | 8,812,237 |
| Jul 13, 2026 | $24.71 | $25.04 | $24.06 | $24.29 | -2.02% | 6,572,199 |
| Jul 10, 2026 | $24.50 | $24.96 | $24.35 | $24.79 | +1.14% | 5,243,052 |
| Jul 9, 2026 | $24.50 | $24.86 | $24.27 | $24.51 | +1.03% | 4,083,155 |
| Jul 8, 2026 | $24.70 | $24.70 | $23.86 | $24.26 | -3.15% | 6,971,399 |
| Jul 7, 2026 | $25.69 | $25.71 | $24.79 | $25.05 | -2.22% | 6,460,504 |
| Jul 6, 2026 | $26.00 | $26.17 | $25.48 | $25.62 | -0.74% | 4,132,917 |
| Jul 2, 2026 | $25.66 | $26.42 | $25.47 | $25.81 | +0.39% | 4,484,384 |
| Jul 1, 2026 | $25.68 | $25.93 | $25.53 | $25.71 | -1.80% | 5,735,489 |
| Jun 30, 2026 | $26.50 | $26.56 | $26.01 | $26.18 | -0.91% | 5,139,868 |
| Jun 29, 2026 | $26.11 | $26.42 | $25.65 | $26.42 | -0.79% | 6,649,776 |
| Jun 26, 2026 | $25.89 | $26.69 | $25.82 | $26.63 | +2.34% | 11,047,880 |
| Jun 25, 2026 | $25.93 | $26.70 | $25.61 | $26.02 | +0.77% | 8,923,838 |
| Jun 24, 2026 | $24.04 | $26.11 | $24.04 | $25.82 | +6.34% | 9,050,680 |
| Jun 23, 2026 | $24.07 | $24.72 | $24.07 | $24.28 | -0.94% | 7,842,130 |
| Jun 22, 2026 | $24.52 | $24.72 | $24.15 | $24.51 | -1.45% | 6,921,123 |
| Jun 18, 2026 | $25.11 | $25.53 | $24.69 | $24.87 | +1.14% | 11,251,710 |
| Jun 17, 2026 | $25.55 | $26.14 | $24.47 | $24.59 | -4.06% | 11,525,520 |
| Jun 16, 2026 | $25.35 | $25.79 | $25.25 | $25.63 | +1.83% | 11,164,260 |
| Jun 15, 2026 | $25.00 | $25.35 | $24.94 | $25.17 | +4.31% | 9,443,384 |
| Jun 12, 2026 | $23.68 | $24.40 | $23.54 | $24.13 | +1.00% | 6,867,274 |
| Jun 11, 2026 | $22.11 | $23.91 | $22.11 | $23.89 | +8.54% | 9,538,702 |
| Jun 10, 2026 | $23.17 | $23.36 | $22.00 | $22.01 | -5.25% | 5,990,966 |
| Jun 9, 2026 | $22.81 | $23.36 | $22.39 | $23.23 | +3.29% | 10,471,400 |
| Jun 8, 2026 | $22.52 | $22.68 | $22.12 | $22.49 | -0.75% | 7,368,410 |
| Jun 5, 2026 | $22.90 | $23.21 | $22.35 | $22.66 | -3.12% | 8,102,286 |
| Jun 4, 2026 | $23.34 | $23.70 | $23.15 | $23.39 | +1.04% | 5,140,211 |
| Jun 3, 2026 | $22.86 | $23.26 | $22.80 | $23.15 | +0.26% | 4,140,422 |
| Jun 2, 2026 | $22.91 | $23.33 | $22.90 | $23.09 | +0.70% | 6,222,302 |
| Jun 1, 2026 | $23.01 | $23.27 | $22.43 | $22.93 | -1.50% | 9,468,014 |
| May 29, 2026 | $22.87 | $23.39 | $22.77 | $23.28 | +1.35% | 7,269,238 |
| May 28, 2026 | $22.28 | $23.20 | $22.12 | $22.97 | +0.88% | 8,361,209 |
| May 27, 2026 | $22.02 | $23.05 | $21.82 | $22.77 | +6.01% | 11,416,000 |
| May 26, 2026 | $21.02 | $21.69 | $20.91 | $21.48 | +3.47% | 10,497,010 |
| May 22, 2026 | $20.65 | $20.96 | $20.31 | $20.76 | -0.24% | 5,271,001 |
| May 21, 2026 | $20.17 | $20.90 | $19.75 | $20.81 | +1.07% | 10,526,890 |
| May 20, 2026 | $18.81 | $20.64 | $18.51 | $20.59 | +10.58% | 17,641,700 |
| May 19, 2026 | $19.18 | $19.32 | $18.56 | $18.62 | -6.05% | 11,201,230 |
| May 18, 2026 | $18.98 | $20.10 | $18.82 | $19.82 | +2.85% | 8,497,156 |
| May 15, 2026 | $19.05 | $19.55 | $18.71 | $19.27 | -2.08% | 9,636,475 |
| May 14, 2026 | $20.06 | $20.10 | $19.57 | $19.68 | -1.65% | 5,853,273 |
| May 13, 2026 | $20.11 | $20.17 | $19.71 | $20.01 | -0.89% | 4,500,134 |
| May 12, 2026 | $20.29 | $20.37 | $19.78 | $20.19 | -1.13% | 4,938,894 |
| May 11, 2026 | $20.98 | $20.98 | $20.31 | $20.42 | -2.67% | 4,696,739 |
| May 8, 2026 | $20.83 | $21.01 | $20.51 | $20.98 | +2.49% | 3,572,548 |
| May 7, 2026 | $21.53 | $21.90 | $20.45 | $20.47 | -4.44% | 7,100,981 |
| May 6, 2026 | $20.76 | $21.45 | $20.65 | $21.42 | +6.30% | 6,075,064 |
| May 5, 2026 | $20.13 | $20.38 | $19.89 | $20.15 | +1.36% | 3,983,939 |
| May 4, 2026 | $20.44 | $20.57 | $19.60 | $19.88 | -4.01% | 4,984,543 |
| May 1, 2026 | $21.12 | $21.32 | $20.69 | $20.71 | -1.33% | 3,805,923 |
| Apr 30, 2026 | $20.69 | $21.24 | $20.67 | $20.99 | +3.04% | 8,343,583 |
| Apr 29, 2026 | $21.64 | $22.00 | $20.29 | $20.37 | -6.52% | 8,497,143 |
| Apr 28, 2026 | $22.10 | $22.40 | $21.44 | $21.79 | -2.07% | 8,314,020 |
| Apr 27, 2026 | $21.91 | $22.44 | $21.62 | $22.25 | +1.27% | 5,744,063 |
| Apr 24, 2026 | $22.08 | $22.14 | $21.80 | $21.97 | +0.32% | 5,430,161 |
| Apr 23, 2026 | $21.95 | $22.36 | $21.42 | $21.90 | -1.88% | 6,498,954 |
| Apr 22, 2026 | $21.91 | $22.43 | $21.91 | $22.32 | +1.13% | 8,412,563 |
| Apr 21, 2026 | $22.25 | $22.63 | $21.82 | $22.07 | +0.50% | 8,432,781 |
| Apr 20, 2026 | $21.59 | $22.06 | $21.51 | $21.96 | +0.97% | 5,763,436 |
| Apr 17, 2026 | $20.68 | $22.25 | $20.45 | $21.75 | +8.32% | 13,121,950 |
| Apr 16, 2026 | $19.91 | $20.46 | $19.73 | $20.08 | +0.70% | 5,628,906 |
| Apr 15, 2026 | $21.01 | $21.03 | $19.93 | $19.94 | -5.99% | 7,874,288 |
| Apr 14, 2026 | $21.35 | $21.49 | $20.98 | $21.21 | +0.28% | 5,309,533 |
| Apr 13, 2026 | $20.40 | $21.25 | $20.35 | $21.15 | +0.62% | 6,106,566 |
| Apr 10, 2026 | $20.96 | $21.22 | $20.81 | $21.02 | +1.30% | 6,861,855 |
| Apr 9, 2026 | $20.00 | $20.94 | $20.00 | $20.75 | +2.72% | 4,576,141 |
| Apr 8, 2026 | $20.50 | $20.98 | $20.11 | $20.20 | +7.79% | 10,931,090 |
| Apr 7, 2026 | $18.77 | $18.92 | $18.43 | $18.74 | -1.47% | 4,155,934 |
| Apr 6, 2026 | $18.45 | $19.14 | $18.45 | $19.02 | +2.37% | 4,930,212 |
| Apr 2, 2026 | $18.75 | $19.26 | $18.14 | $18.58 | -3.18% | 6,868,208 |
| Apr 1, 2026 | $19.33 | $19.59 | $19.06 | $19.19 | +1.32% | 7,543,750 |
| Mar 31, 2026 | $17.92 | $19.17 | $17.92 | $18.94 | +7.74% | 12,212,730 |
| Mar 30, 2026 | $18.29 | $18.30 | $17.36 | $17.58 | -2.44% | 11,861,730 |
| Mar 27, 2026 | $18.54 | $18.74 | $18.00 | $18.02 | -3.58% | 8,539,052 |
| Mar 26, 2026 | $19.16 | $19.50 | $18.63 | $18.69 | -3.91% | 5,401,973 |
| Mar 25, 2026 | $19.76 | $19.87 | $18.96 | $19.45 | +0.46% | 6,066,465 |
| Mar 24, 2026 | $19.11 | $19.73 | $18.94 | $19.36 | -0.82% | 5,729,693 |
| Mar 23, 2026 | $19.62 | $20.15 | $19.43 | $19.52 | +2.95% | 6,800,221 |
| Mar 20, 2026 | $19.49 | $19.68 | $18.72 | $18.96 | -2.72% | 8,888,139 |
| Mar 19, 2026 | $19.55 | $19.81 | $19.01 | $19.49 | -3.32% | 8,497,624 |
| Mar 18, 2026 | $20.25 | $20.46 | $20.10 | $20.16 | -1.47% | 6,746,813 |
| Mar 17, 2026 | $20.23 | $20.52 | $20.05 | $20.46 | +2.97% | 6,515,939 |
| Mar 16, 2026 | $19.66 | $20.10 | $19.65 | $19.87 | +1.17% | 6,369,765 |
| Mar 13, 2026 | $19.82 | $19.98 | $19.31 | $19.64 | -0.10% | 6,081,399 |
| Mar 12, 2026 | $20.43 | $20.59 | $19.62 | $19.66 | -4.52% | 6,780,871 |
| Mar 11, 2026 | $20.77 | $21.05 | $20.51 | $20.59 | -1.25% | 4,730,624 |
| Mar 10, 2026 | $21.40 | $21.54 | $20.82 | $20.85 | -2.71% | 4,723,673 |
| Mar 9, 2026 | $20.72 | $21.44 | $20.32 | $21.43 | +1.32% | 6,523,061 |
| Mar 6, 2026 | $21.70 | $21.70 | $20.82 | $21.15 | -4.34% | 8,008,705 |
| Mar 5, 2026 | $22.11 | $22.76 | $21.82 | $22.11 | -1.51% | 7,450,576 |
| Mar 4, 2026 | $22.45 | $22.76 | $22.37 | $22.45 | -1.88% | 5,040,751 |
| Mar 3, 2026 | $23.09 | $23.19 | $22.22 | $22.88 | -4.23% | 4,513,553 |
| Mar 2, 2026 | $23.93 | $24.01 | $23.37 | $23.89 | -1.89% | 4,381,079 |
| Feb 27, 2026 | $24.43 | $24.48 | $24.05 | $24.35 | -1.85% | 5,333,679 |
| Feb 26, 2026 | $24.85 | $24.98 | $24.39 | $24.81 | +0.24% | 6,233,696 |
| Feb 25, 2026 | $25.38 | $25.51 | $24.60 | $24.75 | -1.47% | 4,980,158 |
| Feb 24, 2026 | $24.55 | $25.18 | $24.35 | $25.12 | +3.29% | 4,500,888 |
| Feb 23, 2026 | $24.87 | $25.03 | $24.31 | $24.32 | -3.03% | 3,145,965 |
| Feb 20, 2026 | $24.75 | $25.21 | $24.42 | $25.08 | +0.68% | 6,127,799 |
| Feb 19, 2026 | $25.05 | $25.15 | $24.69 | $24.91 | -0.88% | 6,288,045 |
| Feb 18, 2026 | $25.32 | $25.63 | $25.04 | $25.13 | -0.59% | 4,387,988 |
| Feb 17, 2026 | $25.43 | $25.56 | $24.85 | $25.28 | -2.32% | 5,953,408 |
| Feb 13, 2026 | $25.71 | $26.08 | $25.34 | $25.88 | +0.50% | 6,456,129 |
| Feb 12, 2026 | $26.31 | $26.57 | $25.73 | $25.75 | -0.96% | 8,306,674 |
| Feb 11, 2026 | $26.59 | $27.43 | $25.68 | $26.00 | +6.64% | 15,023,980 |
| Feb 10, 2026 | $23.49 | $24.44 | $23.34 | $24.38 | +4.19% | 11,500,610 |
| Feb 9, 2026 | $23.63 | $23.73 | $23.03 | $23.40 | -1.02% | 6,297,473 |
| Feb 6, 2026 | $23.03 | $23.67 | $22.73 | $23.64 | +3.01% | 6,441,132 |
| Feb 5, 2026 | $23.28 | $23.41 | $22.74 | $22.95 | -2.09% | 5,489,371 |
| Feb 4, 2026 | $23.58 | $23.96 | $23.22 | $23.44 | -0.47% | 8,438,939 |
| Feb 3, 2026 | $23.01 | $24.06 | $22.99 | $23.55 | +2.48% | 7,013,712 |
| Feb 2, 2026 | $22.94 | $23.18 | $22.85 | $22.98 | -0.04% | 5,457,999 |
| Jan 30, 2026 | $23.35 | $23.63 | $22.73 | $22.99 | -3.65% | 8,299,360 |
| Jan 29, 2026 | $24.00 | $24.00 | $23.11 | $23.86 | -0.46% | 5,525,565 |
| Jan 28, 2026 | $23.90 | $24.15 | $23.60 | $23.97 | +0.21% | 4,968,418 |
| Jan 27, 2026 | $24.18 | $24.25 | $23.72 | $23.92 | -1.81% | 5,282,076 |
| Jan 26, 2026 | $24.73 | $24.79 | $24.27 | $24.36 | -0.61% | 5,443,470 |
| Jan 23, 2026 | $24.51 | $24.61 | $24.15 | $24.51 | -0.12% | 8,476,984 |
| Jan 22, 2026 | $24.16 | $24.60 | $24.06 | $24.54 | +2.72% | 8,423,562 |
| Jan 21, 2026 | $23.47 | $24.31 | $23.47 | $23.89 | +2.89% | 5,986,764 |
| Jan 20, 2026 | $23.35 | $23.59 | $23.13 | $23.22 | -1.86% | 13,929,660 |
| Jan 16, 2026 | $24.00 | $24.11 | $23.64 | $23.66 | -1.42% | 6,691,792 |
| Jan 15, 2026 | $23.76 | $24.01 | $23.41 | $24.00 | +1.87% | 5,161,786 |
| Jan 14, 2026 | $23.26 | $23.59 | $23.13 | $23.56 | +0.86% | 5,167,532 |
| Jan 13, 2026 | $23.23 | $23.57 | $23.03 | $23.36 | +0.52% | 6,664,629 |
| Jan 12, 2026 | $22.78 | $23.42 | $22.70 | $23.24 | +1.62% | 5,947,056 |
| Jan 9, 2026 | $21.82 | $22.92 | $21.73 | $22.87 | +6.13% | 7,188,191 |
| Jan 8, 2026 | $20.48 | $22.05 | $20.34 | $21.55 | +4.36% | 6,668,005 |
| Jan 7, 2026 | $21.66 | $21.75 | $20.56 | $20.65 | -3.55% | 5,418,643 |
| Jan 6, 2026 | $21.03 | $21.49 | $20.74 | $21.41 | +2.34% | 6,774,312 |
| Jan 5, 2026 | $20.70 | $21.29 | $20.43 | $20.92 | +0.53% | 5,863,827 |
| Jan 2, 2026 | $20.77 | $21.08 | $20.55 | $20.81 | +0.29% | 3,614,674 |
| Dec 31, 2025 | $20.80 | $20.84 | $20.63 | $20.75 | -0.53% | 3,166,890 |
| Dec 30, 2025 | $20.93 | $20.99 | $20.79 | $20.86 | -0.71% | 2,235,451 |
| Dec 29, 2025 | $20.90 | $21.03 | $20.73 | $21.01 | -0.14% | 3,076,309 |
| Dec 26, 2025 | $20.89 | $21.06 | $20.80 | $21.04 | +0.53% | 2,770,808 |
| Dec 24, 2025 | $20.68 | $20.98 | $20.66 | $20.93 | +0.48% | 1,146,385 |
| Dec 23, 2025 | $20.74 | $20.97 | $20.64 | $20.83 | +0.24% | 2,990,002 |
| Dec 22, 2025 | $20.44 | $20.86 | $20.30 | $20.78 | +1.32% | 5,329,120 |
| Dec 19, 2025 | $20.15 | $20.60 | $20.05 | $20.51 | +0.64% | 10,758,010 |
| Dec 18, 2025 | $20.19 | $20.75 | $20.12 | $20.38 | +0.64% | 6,406,855 |
| Dec 17, 2025 | $20.23 | $20.45 | $20.03 | $20.25 | -0.15% | 3,664,531 |
| Dec 16, 2025 | $20.15 | $20.34 | $19.97 | $20.28 | -0.49% | 3,510,621 |
| Dec 15, 2025 | $20.81 | $20.81 | $20.13 | $20.38 | -1.16% | 5,194,723 |
| Dec 12, 2025 | $20.44 | $20.65 | $20.20 | $20.62 | +1.28% | 6,473,720 |
| Dec 11, 2025 | $20.38 | $20.72 | $20.17 | $20.36 | +1.90% | 6,651,782 |
| Dec 10, 2025 | $19.04 | $19.99 | $18.77 | $19.98 | +4.77% | 6,231,388 |
| Dec 9, 2025 | $19.02 | $19.41 | $18.94 | $19.07 | -2.10% | 4,646,189 |
| Dec 8, 2025 | $19.82 | $19.84 | $19.47 | $19.48 | -2.65% | 6,496,043 |
| Dec 5, 2025 | $19.85 | $20.06 | $19.60 | $20.01 | +1.21% | 5,771,411 |
| Dec 4, 2025 | $20.00 | $20.05 | $19.74 | $19.77 | +0.15% | 3,539,783 |
| Dec 3, 2025 | $19.50 | $19.94 | $19.40 | $19.74 | +1.54% | 5,278,315 |
| Dec 2, 2025 | $19.32 | $19.45 | $19.14 | $19.44 | +0.88% | 4,880,370 |
| Dec 1, 2025 | $19.57 | $19.86 | $19.25 | $19.27 | -2.58% | 5,485,350 |
| Nov 28, 2025 | $19.63 | $19.90 | $19.56 | $19.78 | +1.38% | 1,853,523 |
| Nov 26, 2025 | $19.26 | $19.68 | $19.20 | $19.51 | +1.93% | 4,269,815 |
| Nov 25, 2025 | $18.70 | $19.25 | $18.70 | $19.14 | +2.74% | 5,869,106 |
| Nov 24, 2025 | $18.32 | $18.70 | $18.14 | $18.63 | -0.27% | 7,765,204 |
| Nov 21, 2025 | $17.94 | $19.10 | $17.91 | $18.68 | +4.42% | 7,670,933 |
| Nov 20, 2025 | $18.17 | $18.50 | $17.79 | $17.89 | -0.11% | 6,408,016 |
| Nov 19, 2025 | $17.80 | $18.10 | $17.58 | $17.91 | +0.45% | 8,888,363 |
| Nov 18, 2025 | $18.30 | $18.65 | $17.69 | $17.83 | +6.83% | 16,664,110 |
| Nov 17, 2025 | $16.62 | $16.98 | $16.52 | $16.69 | 0.00% | 11,509,970 |
| Nov 14, 2025 | $16.62 | $16.83 | $16.46 | $16.69 | -0.36% | 4,845,587 |
| Nov 13, 2025 | $16.94 | $17.15 | $16.60 | $16.75 | -1.24% | 4,809,290 |
| Nov 12, 2025 | $17.09 | $17.20 | $16.78 | $16.96 | -0.59% | 5,225,823 |
| Nov 11, 2025 | $17.29 | $17.31 | $16.85 | $17.06 | -1.95% | 6,502,325 |
| Nov 10, 2025 | $17.38 | $17.50 | $17.10 | $17.40 | +0.06% | 5,594,389 |
| Nov 7, 2025 | $16.98 | $17.41 | $16.64 | $17.39 | +0.29% | 9,722,379 |
| Nov 6, 2025 | $17.21 | $17.83 | $16.98 | $17.34 | -6.27% | 13,997,600 |
| Nov 5, 2025 | $18.65 | $19.37 | $18.39 | $18.50 | -7.64% | 16,867,810 |
| Nov 4, 2025 | $20.40 | $20.40 | $19.86 | $20.03 | -2.05% | 4,397,196 |
| Nov 3, 2025 | $20.50 | $20.77 | $20.33 | $20.45 | -2.29% | 7,287,779 |
| Oct 31, 2025 | $20.89 | $21.04 | $20.63 | $20.93 | -0.85% | 3,932,950 |
| Oct 30, 2025 | $21.22 | $21.35 | $21.00 | $21.11 | -1.17% | 6,064,037 |
| Oct 29, 2025 | $22.46 | $22.49 | $21.32 | $21.36 | -4.60% | 7,710,443 |
| Oct 28, 2025 | $22.18 | $22.42 | $21.86 | $22.39 | +1.87% | 3,760,629 |
| Oct 27, 2025 | $22.46 | $22.63 | $21.97 | $21.98 | -1.61% | 4,252,521 |
| Oct 24, 2025 | $22.29 | $22.59 | $22.20 | $22.34 | +1.55% | 2,648,308 |
| Oct 23, 2025 | $21.50 | $22.09 | $21.47 | $22.00 | +2.47% | 3,080,897 |
| Oct 22, 2025 | $21.78 | $22.08 | $21.45 | $21.47 | -1.69% | 3,044,932 |
| Oct 21, 2025 | $21.25 | $22.04 | $21.08 | $21.84 | +2.63% | 3,436,209 |
| Oct 20, 2025 | $21.82 | $21.85 | $21.26 | $21.28 | – | 3,449,925 |
Seasonality
JHX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | -0.8% | -6.6% | 3.9% | -1.0% | 5.8% | 3.7% | 0.8% | -2.9% | 1.4% | 6.9% | 1.2% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 10.8% | 5.9% | -22.2% | 10.8% | 10.9% | 12.5% | 0.4% | 13.0% | -14.8% | 7.6% | ||
| 2025 | 9.9% | -6.7% | -25.4% | 0.8% | -1.9% | 15.4% | -3.5% | -22.4% | -4.6% | 9.0% | -5.5% | 4.9% |
| 2024 | -2.9% | 5.4% | 2.2% | -14.7% | -10.1% | 1.7% | 14.6% | 3.5% | 7.3% | -20.5% | 16.5% | -17.1% |
| 2023 | 25.3% | -7.2% | 3.8% | 2.8% | 10.5% | 9.3% | 10.1% | 2.0% | -13.1% | -5.2% | 29.3% | 20.3% |
| 2022 | -18.1% | -2.4% | -7.3% | -4.8% | -8.9% | -15.1% | 13.2% | -9.8% | -11.7% | 11.4% | -9.9% | -9.6% |
| 2021 | -5.9% | 3.9% | 7.8% | 8.7% | -1.6% | 4.6% | -1.3% | 14.2% | -7.5% | 10.2% | 1.1% | 3.3% |
| 2020 | 6.9% | -13.0% | -34.4% | 21.5% | 18.3% | 11.8% | 8.1% | 8.0% | 6.1% | 2.4% | 20.8% | 0.7% |
| 2019 | -4.3% | 11.7% | 2.5% | 6.4% | -6.8% | 5.7% | 3.7% | 11.5% | 10.1% | 2.2% | 15.4% | -0.5% |
| 2018 | 0.3% | 0.2% | 1.0% | -0.4% | -6.0% | 2.7% | -5.6% | -4.4% | 0.0% | -12.3% | -12.6% | 1.3% |
| 2017 | -0.8% | -5.7% | 6.3% | 8.0% | -14.2% | 9.8% | -2.3% | -8.0% | -0.8% | 9.5% | 6.8% | 7.8% |