James Hardie Industries plc (JHX) NYSE

23.09

+0.16(+0.70%)

Updated at June 02 04:00PM

Currency In USD

JHX Historical Return

If you invested $1000 in James Hardie Industries plc (JHX) 10 years ago, it would be worth $1,749.24 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $691.34, while $1000 invested 1 year ago would be worth $968.63. This corresponds to total returns of 74.92%, -30.87%, -3.14%, respectively, with annualized returns of 5.75%, -7.11%, -3.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JHX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	22.91	23.09	23.09	23.33	22.9	6.22M
June 01, 2026	23.01	22.93	22.93	23.27	22.43	9.36M
May 29, 2026	22.87	23.28	23.28	23.39	22.77	7.27M
May 28, 2026	22.28	22.97	22.97	23.2	22.12	8.36M
May 27, 2026	22.02	22.77	22.77	23.05	21.82	11.42M
May 26, 2026	21.02	21.48	21.48	21.69	20.91	10.5M
May 22, 2026	20.65	20.76	20.76	20.96	20.31	675,616
May 21, 2026	20.17	20.81	20.81	20.9	19.75	10.52M
May 20, 2026	18.81	20.59	20.59	20.64	18.51	17.64M
May 19, 2026	19.18	18.62	18.62	19.32	18.56	11.04M
May 18, 2026	18.98	19.82	19.82	20.1	18.82	8.34M
May 15, 2026	19.05	19.27	19.27	19.55	18.71	9.64M
May 14, 2026	20.06	19.68	19.68	20.1	19.57	5.85M
May 13, 2026	20.11	20.01	20.01	20.17	19.7	4.5M
May 12, 2026	20.29	20.19	20.19	20.37	19.78	4.94M
May 11, 2026	20.98	20.42	20.42	20.98	20.31	4.7M
May 08, 2026	20.83	20.98	20.98	21.01	20.51	3.57M
May 07, 2026	21.53	20.47	20.47	21.89	20.45	7.1M
May 06, 2026	20.76	21.42	21.42	21.45	20.65	6.07M
May 05, 2026	20.13	20.15	20.15	20.38	19.89	3.98M
May 04, 2026	20.44	19.88	19.88	20.57	19.6	4.98M
May 01, 2026	21.12	20.71	20.71	21.32	20.69	3.81M
April 30, 2026	20.69	20.99	20.99	21.24	20.67	7.14M
April 29, 2026	21.64	20.37	20.37	22	20.29	8.5M
April 28, 2026	22.1	21.79	21.79	22.4	21.44	8.31M
April 27, 2026	21.91	22.25	22.25	22.44	21.62	5.74M
April 24, 2026	22.08	21.97	21.97	22.14	21.8	5.43M
April 23, 2026	21.95	21.9	21.9	22.36	21.42	6.5M
April 22, 2026	21.91	22.32	22.32	22.43	21.91	8.41M
April 21, 2026	22.25	22.07	22.07	22.63	21.82	8.43M
April 20, 2026	21.59	21.96	21.96	22.06	21.51	5.76M
April 17, 2026	20.68	21.75	21.75	22.25	20.45	13.05M
April 16, 2026	19.91	20.08	20.08	20.46	19.73	5.63M
April 15, 2026	21.01	19.94	19.94	21.03	19.93	7.87M
April 14, 2026	21.35	21.21	21.21	21.49	20.98	5.31M
April 13, 2026	20.4	21.15	21.15	21.25	20.35	6.06M
April 10, 2026	20.96	21.02	21.02	21.22	20.81	6.5M
April 09, 2026	20	20.75	20.75	20.94	20	4.57M
April 08, 2026	20.5	20.2	20.2	20.98	20.11	10.85M
April 07, 2026	18.77	18.74	18.74	18.92	18.43	4.16M
April 06, 2026	18.45	19.02	19.02	19.14	18.45	4.86M
April 02, 2026	18.75	18.58	18.58	19.26	18.14	6.8M
April 01, 2026	19.33	19.19	19.19	19.59	19.06	7.54M
March 31, 2026	17.92	18.94	18.94	19.17	17.92	12.05M
March 30, 2026	18.29	17.58	17.58	18.3	17.36	11.79M
March 27, 2026	18.54	18.02	18.02	18.74	18	8.12M
March 26, 2026	19.16	18.69	18.69	19.5	18.63	5.24M
March 25, 2026	19.76	19.45	19.45	19.86	18.96	6M
March 24, 2026	19.11	19.36	19.36	19.73	18.94	4.69M
March 23, 2026	19.62	19.52	19.52	20.15	19.43	6.71M
March 20, 2026	19.49	18.96	18.96	19.68	18.72	8.87M
March 19, 2026	19.55	19.49	19.49	19.81	19.01	8.23M
March 18, 2026	20.25	20.16	20.16	20.45	20.1	6.49M
March 17, 2026	20.23	20.46	20.46	20.52	20.05	6.48M
March 16, 2026	19.66	19.87	19.87	20.1	19.66	5.15M
March 13, 2026	19.82	19.64	19.64	19.98	19.31	5.42M
March 12, 2026	20.43	19.66	19.66	20.55	19.61	6.16M
March 11, 2026	20.77	20.59	20.59	21.05	20.51	4.72M
March 10, 2026	21.4	20.85	20.85	21.54	20.82	4.72M
March 09, 2026	20.72	21.43	21.43	21.44	20.32	5.66M