James Hardie Industries PLC ADR (JHX) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 42 out of 100 (momentum 76 · quality 33 · valuation 33), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +3.1% vs the 50-day and +14.2% vs the 200-day average, 11.5% below the 52-week high and +69% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: James Hardie Industries PLC ADR trades 3.1% above its 50-day and 14.2% above its 200-day moving average. (as of 2026-11-02)

James Hardie makes fibre cement, fibre gypsum and cement-bonded board products used as siding, trim, decking, railing and interior lining in homes and commercial buildings. It sells under brands including Hardie, AZEK Exteriors, TimberTech and fermacell, through distributors, lumberyards and retailers to builders, remodelers and contractors across the United States, Australia, New Zealand and Europe.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JHX overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	27.65	28.25	27.65	27.81	+2.09%	7,235,884
2026-10-30	27.14	27.32	26.84	27.24	+1.11%	7,340,510
2026-10-29	26.22	27.38	26.06	26.94	+3.38%	9,238,456
2026-10-28	26.49	26.59	25.90	26.06	-0.99%	5,725,804
2026-10-27	26.13	26.46	25.86	26.32	+1.15%	9,460,229
2026-10-26	26.08	26.38	25.90	26.02	-0.50%	4,061,182
2026-10-23	26.46	26.66	25.93	26.15	-1.47%	5,593,600
2026-10-22	26.12	26.90	26.12	26.54	+0.91%	10,738,000
2026-10-21	26.44	26.55	26.02	26.30	-0.57%	7,873,900
2026-10-20	25.75	26.58	25.71	26.45	+3.52%	6,757,100
2026-10-19	25.95	26.00	25.51	25.55	-1.05%	6,428,500
2026-10-16	26.13	26.52	25.55	25.82	-0.31%	7,127,000
2026-10-15	24.85	26.04	24.85	25.90	+5.37%	8,946,600
2026-10-14	24.35	24.70	23.74	24.58	-0.36%	8,815,900
2026-10-13	24.79	25.09	24.42	24.67	-0.36%	5,683,600
2026-10-12	24.98	25.27	24.75	24.76	-1.43%	5,101,400
2026-10-09	25.21	25.26	24.56	25.12	-0.12%	5,550,700
2026-10-08	23.92	25.19	23.92	25.15	+2.19%	7,262,900
2026-10-07	25.13	25.13	24.44	24.61	-3.60%	10,655,100
2026-10-06	25.42	25.87	25.24	25.53	+1.31%	7,806,600
2026-10-05	24.85	25.41	24.69	25.20	+0.84%	5,988,200
2026-10-02	25.50	25.64	24.95	24.99	-0.83%	6,275,900
2026-10-01	24.77	25.35	24.51	25.20	-0.43%	6,699,800
2026-09-30	25.28	25.78	25.22	25.31	+0.84%	8,756,700
2026-09-29	25.40	25.84	24.62	25.10	-1.14%	10,920,500
2026-09-28	25.29	26.15	25.14	25.39	-2.72%	14,985,800
2026-09-25	26.35	26.39	25.70	26.10	+0.00%	8,227,800
2026-09-24	26.68	26.81	25.67	26.10	-2.79%	12,020,300
2026-09-23	26.98	27.44	26.66	26.85	-1.79%	10,560,100
2026-09-22	26.64	27.38	26.59	27.34	+2.59%	16,321,100
2026-09-21	26.30	26.75	25.55	26.65	+3.21%	16,273,200
2026-09-18	25.89	26.07	25.33	25.82	-0.35%	71,117,000
2026-09-17	27.47	27.57	25.88	25.91	-3.46%	15,959,600
2026-09-16	26.84	28.02	26.45	26.84	-0.81%	17,655,900
2026-09-15	27.75	28.00	26.55	27.06	-4.48%	12,604,200
2026-09-14	27.99	28.70	27.89	28.33	-0.49%	6,988,400
2026-09-11	28.40	28.77	27.99	28.47	+0.99%	9,737,500
2026-09-10	28.29	28.82	28.10	28.19	-2.49%	8,837,000
2026-09-09	29.38	29.72	28.84	28.91	-3.18%	7,379,800
2026-09-08	31.25	31.43	29.74	29.86	-1.74%	12,538,800
2026-09-04	29.51	30.43	29.41	30.39	+2.56%	8,275,000
2026-09-03	28.94	29.64	28.66	29.63	+4.11%	5,719,500
2026-09-02	28.54	28.87	28.16	28.46	-0.39%	6,680,900
2026-09-01	29.29	29.47	28.38	28.57	-3.84%	7,538,400
2026-08-31	29.75	29.92	29.43	29.71	-0.74%	18,697,200
2026-08-28	30.01	30.11	29.49	29.93	+0.54%	3,574,900
2026-08-27	29.70	30.32	29.70	29.77	-1.26%	3,721,600
2026-08-26	30.44	30.52	30.02	30.15	-0.63%	3,005,900
2026-08-25	30.78	30.82	30.25	30.34	+0.46%	3,326,700
2026-08-24	30.50	30.53	29.86	30.20	-0.76%	4,557,200
2026-08-21	31.00	31.03	30.09	30.43	+1.33%	5,229,300
2026-08-20	29.81	30.33	29.58	30.03	-0.56%	4,074,800
2026-08-19	30.00	30.51	29.86	30.20	+3.11%	5,254,700
2026-08-18	30.24	30.41	29.28	29.29	-3.75%	5,656,200
2026-08-17	31.34	31.34	30.17	30.43	-1.97%	5,657,800
2026-08-14	30.93	31.30	30.67	31.04	+0.49%	5,251,400
2026-08-13	30.84	31.36	30.63	30.89	+0.10%	4,794,400
2026-08-12	31.21	31.24	30.35	30.86	-0.71%	5,451,800
2026-08-11	30.68	31.17	30.50	31.08	+2.14%	5,263,989
2026-08-10	30.63	30.98	30.29	30.43	+0.66%	6,298,826
2026-08-07	29.93	30.74	29.59	30.23	+7.96%	12,183,100
2026-08-06	28.37	28.65	27.85	28.00	-1.27%	10,514,800
2026-08-05	28.37	28.61	28.17	28.36	+0.00%	10,995,300
2026-08-04	27.86	28.41	27.44	28.36	+2.49%	7,374,900
2026-08-03	27.00	27.80	26.80	27.67	+5.25%	7,384,000
2026-07-31	26.62	26.76	25.83	26.29	-0.68%	5,702,100
2026-07-30	26.40	26.63	25.82	26.47	+1.07%	5,677,300
2026-07-29	26.40	26.84	25.95	26.19	-2.60%	10,647,700
2026-07-28	26.87	27.49	26.71	26.89	+0.86%	8,346,000
2026-07-27	27.02	27.25	26.40	26.66	+0.45%	5,298,000
2026-07-24	26.21	26.54	25.51	26.54	+2.63%	10,245,500
2026-07-23	25.59	26.23	25.18	25.86	+4.36%	12,927,500
2026-07-22	24.85	25.26	24.58	24.78	-0.48%	6,233,800
2026-07-21	25.38	25.38	24.43	24.90	-0.32%	9,603,751
2026-07-20	25.87	25.93	24.97	24.98	-3.25%	4,494,161
2026-07-17	25.89	26.81	25.75	25.82	-4.23%	6,185,100
2026-07-16	26.22	27.09	26.21	26.96	+2.51%	7,318,400
2026-07-15	25.74	26.43	25.61	26.30	+2.02%	4,958,300
2026-07-14	25.81	26.08	25.33	25.78	+6.13%	8,812,200
2026-07-13	24.71	25.04	24.06	24.29	-2.02%	6,572,200
2026-07-10	24.50	24.96	24.35	24.79	+1.14%	5,243,100
2026-07-09	24.50	24.86	24.27	24.51	+1.03%	4,083,200
2026-07-08	24.70	24.70	23.86	24.26	-3.15%	6,971,100
2026-07-07	25.69	25.71	24.79	25.05	-2.22%	6,460,500
2026-07-06	26.00	26.17	25.48	25.62	-0.74%	4,132,900
2026-07-02	25.66	26.42	25.47	25.81	+0.39%	4,484,400
2026-07-01	25.68	25.93	25.53	25.71	-1.80%	5,735,500
2026-06-30	26.50	26.56	26.01	26.18	-0.91%	5,139,800
2026-06-29	26.11	26.42	25.65	26.42	-0.79%	6,649,800
2026-06-26	25.89	26.69	25.82	26.63	+2.34%	11,047,900
2026-06-25	25.93	26.70	25.61	26.02	+0.77%	8,923,800
2026-06-24	24.04	26.11	24.04	25.82	+6.34%	9,050,700
2026-06-23	24.07	24.72	24.07	24.28	-0.94%	7,842,100
2026-06-22	24.52	24.72	24.15	24.51	-1.45%	6,921,100
2026-06-18	25.11	25.53	24.69	24.87	+1.14%	11,251,600
2026-06-17	25.55	26.14	24.47	24.59	-4.06%	11,525,200
2026-06-16	25.35	25.79	25.25	25.63	+1.83%	11,164,100
2026-06-15	25.00	25.35	24.94	25.17	+4.31%	9,443,400
2026-06-12	23.68	24.40	23.54	24.13	+1.00%	6,867,100
2026-06-11	22.11	23.91	22.11	23.89	+8.54%	9,538,400
2026-06-10	23.17	23.36	22.00	22.01	-5.25%	5,990,800
2026-06-09	22.81	23.36	22.39	23.23	+3.29%	10,471,400
2026-06-08	22.52	22.68	22.12	22.49	-0.75%	7,368,400
2026-06-05	22.90	23.21	22.35	22.66	-3.12%	8,102,300
2026-06-04	23.34	23.70	23.15	23.39	+1.04%	5,140,200
2026-06-03	22.86	23.26	22.80	23.15	+0.26%	4,140,400
2026-06-02	22.91	23.33	22.90	23.09	+0.70%	6,222,200
2026-06-01	23.01	23.27	22.43	22.93	-1.50%	9,468,000
2026-05-29	22.87	23.39	22.77	23.28	+1.35%	7,269,200
2026-05-28	22.28	23.20	22.12	22.97	+0.88%	8,361,200
2026-05-27	22.02	23.05	21.82	22.77	+6.01%	11,415,100
2026-05-26	21.02	21.69	20.91	21.48	+3.47%	10,496,800
2026-05-22	20.65	20.96	20.31	20.76	-0.24%	5,271,000
2026-05-21	20.17	20.90	19.75	20.81	+1.07%	10,526,900
2026-05-20	18.81	20.64	18.51	20.59	+10.58%	17,641,500
2026-05-19	19.18	19.32	18.56	18.62	-6.05%	11,201,200
2026-05-18	18.98	20.10	18.82	19.82	+2.85%	8,497,200
2026-05-15	19.05	19.55	18.71	19.27	-2.08%	9,636,500
2026-05-14	20.06	20.10	19.57	19.68	-1.65%	5,853,100
2026-05-13	20.11	20.17	19.71	20.01	-0.89%	4,500,100
2026-05-12	20.29	20.37	19.78	20.19	-1.13%	4,938,900
2026-05-11	20.98	20.98	20.31	20.42	-2.67%	4,696,700
2026-05-08	20.83	21.01	20.51	20.98	+2.49%	3,572,500
2026-05-07	21.53	21.90	20.45	20.47	-4.44%	7,100,700
2026-05-06	20.76	21.45	20.65	21.42	+6.30%	6,075,100
2026-05-05	20.13	20.38	19.89	20.15	+1.36%	3,983,900
2026-05-04	20.44	20.57	19.60	19.88	-4.01%	4,984,500
2026-05-01	21.12	21.32	20.69	20.71	-1.33%	3,805,900
2026-04-30	20.69	21.24	20.67	20.99	+3.04%	8,343,600
2026-04-29	21.64	22.00	20.29	20.37	-6.52%	8,497,100
2026-04-28	22.10	22.40	21.44	21.79	-2.07%	8,314,000
2026-04-27	21.91	22.44	21.62	22.25	+1.27%	5,744,100
2026-04-24	22.08	22.14	21.80	21.97	+0.32%	5,430,200
2026-04-23	21.95	22.36	21.42	21.90	-1.88%	6,499,000
2026-04-22	21.91	22.43	21.91	22.32	+1.13%	8,412,200
2026-04-21	22.25	22.63	21.82	22.07	+0.50%	8,432,800
2026-04-20	21.59	22.06	21.51	21.96	+0.97%	5,763,400
2026-04-17	20.68	22.25	20.45	21.75	+8.32%	13,121,900
2026-04-16	19.91	20.46	19.73	20.08	+0.70%	5,628,900
2026-04-15	21.01	21.03	19.93	19.94	-5.99%	7,873,900
2026-04-14	21.35	21.49	20.98	21.21	+0.28%	5,309,500
2026-04-13	20.40	21.25	20.35	21.15	+0.62%	6,106,600
2026-04-10	20.96	21.22	20.81	21.02	+1.30%	6,861,900
2026-04-09	20.00	20.94	20.00	20.75	+2.72%	4,576,100
2026-04-08	20.50	20.98	20.11	20.20	+7.79%	10,931,100
2026-04-07	18.77	18.92	18.43	18.74	-1.47%	4,155,900
2026-04-06	18.45	19.14	18.45	19.02	+2.37%	4,930,100
2026-04-02	18.75	19.26	18.14	18.58	-3.18%	6,868,100
2026-04-01	19.33	19.59	19.06	19.19	+1.32%	7,543,800
2026-03-31	17.92	19.17	17.92	18.94	+7.74%	12,212,700
2026-03-30	18.29	18.30	17.36	17.58	-2.44%	11,861,500
2026-03-27	18.54	18.74	18.00	18.02	-3.58%	8,538,800
2026-03-26	19.16	19.50	18.63	18.69	-3.91%	5,402,000
2026-03-25	19.76	19.87	18.96	19.45	+0.46%	6,066,500
2026-03-24	19.11	19.73	18.94	19.36	-0.82%	5,729,700
2026-03-23	19.62	20.15	19.43	19.52	+2.95%	6,799,900
2026-03-20	19.49	19.68	18.72	18.96	-2.72%	8,887,800
2026-03-19	19.55	19.81	19.01	19.49	-3.32%	8,497,600
2026-03-18	20.25	20.46	20.10	20.16	-1.47%	6,746,800
2026-03-17	20.23	20.52	20.05	20.46	+2.97%	6,515,900
2026-03-16	19.66	20.10	19.65	19.87	+1.17%	6,369,800
2026-03-13	19.82	19.98	19.31	19.64	-0.10%	6,081,400
2026-03-12	20.43	20.59	19.62	19.66	-4.52%	6,780,500
2026-03-11	20.77	21.05	20.51	20.59	-1.25%	4,722,000
2026-03-10	21.40	21.54	20.82	20.85	-2.71%	4,723,700
2026-03-09	20.72	21.44	20.32	21.43	+1.32%	6,522,700
2026-03-06	21.70	21.70	20.82	21.15	-4.34%	8,008,700
2026-03-05	22.11	22.76	21.82	22.11	-1.51%	7,450,400
2026-03-04	22.45	22.76	22.37	22.45	-1.88%	5,040,500
2026-03-03	23.09	23.19	22.22	22.88	-4.23%	4,513,600
2026-03-02	23.93	24.01	23.37	23.89	-1.89%	4,381,100
2026-02-27	24.43	24.48	24.05	24.35	-1.85%	5,333,700
2026-02-26	24.85	24.98	24.39	24.81	+0.24%	6,233,700
2026-02-25	25.38	25.51	24.60	24.75	-1.47%	4,980,200
2026-02-24	24.55	25.18	24.35	25.12	+3.29%	4,500,900
2026-02-23	24.87	25.03	24.31	24.32	-3.03%	3,146,000
2026-02-20	24.75	25.21	24.42	25.08	+0.68%	6,127,800
2026-02-19	25.05	25.15	24.69	24.91	-0.88%	6,288,000
2026-02-18	25.32	25.63	25.04	25.13	-0.59%	4,387,600
2026-02-17	25.43	25.56	24.85	25.28	-2.32%	5,953,200
2026-02-13	25.71	26.08	25.34	25.88	+0.50%	6,455,900
2026-02-12	26.31	26.57	25.73	25.75	-0.96%	8,306,700
2026-02-11	26.59	27.43	25.68	26.00	+6.64%	15,024,000
2026-02-10	23.49	24.44	23.34	24.38	+4.19%	11,500,600
2026-02-09	23.63	23.73	23.03	23.40	-1.02%	6,297,500
2026-02-06	23.03	23.67	22.73	23.64	+3.01%	6,441,100
2026-02-05	23.28	23.41	22.74	22.95	-2.09%	5,489,400
2026-02-04	23.58	23.96	23.22	23.44	-0.47%	8,438,900
2026-02-03	23.01	24.06	22.99	23.55	+2.48%	7,013,700
2026-02-02	22.94	23.18	22.85	22.98	-0.04%	5,458,000
2026-01-30	23.35	23.63	22.73	22.99	-3.65%	8,299,300
2026-01-29	24.00	24.00	23.11	23.86	-0.46%	5,525,400
2026-01-28	23.90	24.15	23.60	23.97	+0.21%	4,968,400
2026-01-27	24.18	24.25	23.72	23.92	-1.81%	5,282,100
2026-01-26	24.73	24.79	24.27	24.36	-0.61%	5,443,500
2026-01-23	24.51	24.61	24.15	24.51	-0.12%	8,477,000
2026-01-22	24.16	24.60	24.06	24.54	+2.72%	8,423,600
2026-01-21	23.47	24.31	23.47	23.89	+2.89%	5,986,800
2026-01-20	23.35	23.59	23.13	23.22	-1.86%	13,929,600
2026-01-16	24.00	24.11	23.64	23.66	-1.42%	6,691,700
2026-01-15	23.76	24.01	23.41	24.00	+1.87%	5,161,500
2026-01-14	23.26	23.59	23.13	23.56	+0.86%	5,167,500
2026-01-13	23.23	23.57	23.03	23.36	+0.52%	6,664,600
2026-01-12	22.78	23.42	22.70	23.24	+1.62%	5,946,700
2026-01-09	21.82	22.92	21.73	22.87	+6.13%	7,188,200
2026-01-08	20.48	22.05	20.34	21.55	+4.36%	6,668,000
2026-01-07	21.66	21.75	20.56	20.65	-3.55%	5,418,600
2026-01-06	21.03	21.49	20.74	21.41	+2.34%	6,774,300
2026-01-05	20.70	21.29	20.43	20.92	+0.53%	5,863,800
2026-01-02	20.77	21.08	20.55	20.81	+0.29%	3,614,700
2025-12-31	20.80	20.84	20.63	20.75	-0.53%	3,166,900
2025-12-30	20.93	20.99	20.79	20.86	-0.71%	2,235,500
2025-12-29	20.90	21.03	20.73	21.01	-0.14%	3,076,300
2025-12-26	20.89	21.06	20.80	21.04	+0.53%	2,770,800
2025-12-24	20.68	20.98	20.66	20.93	+0.48%	1,146,400
2025-12-23	20.74	20.97	20.64	20.83	+0.24%	2,990,000
2025-12-22	20.44	20.86	20.30	20.78	+1.32%	5,329,100
2025-12-19	20.15	20.60	20.05	20.51	+0.64%	10,758,000
2025-12-18	20.19	20.75	20.12	20.38	+0.64%	6,406,900
2025-12-17	20.23	20.45	20.03	20.25	-0.15%	3,664,500
2025-12-16	20.15	20.34	19.97	20.28	-0.49%	3,510,600
2025-12-15	20.81	20.81	20.13	20.38	-1.16%	5,194,700
2025-12-12	20.44	20.65	20.20	20.62	+1.28%	6,473,600
2025-12-11	20.38	20.72	20.17	20.36	+1.90%	6,651,800
2025-12-10	19.04	19.99	18.77	19.98	+4.77%	6,231,400
2025-12-09	19.02	19.41	18.94	19.07	-2.10%	4,646,200
2025-12-08	19.82	19.84	19.47	19.48	-2.65%	6,496,000
2025-12-05	19.85	20.06	19.60	20.01	+1.21%	5,771,400
2025-12-04	20.00	20.05	19.74	19.77	+0.15%	3,539,800
2025-12-03	19.50	19.94	19.40	19.74	+1.54%	5,278,300
2025-12-02	19.32	19.45	19.14	19.44	+0.88%	4,880,400
2025-12-01	19.57	19.86	19.25	19.27	-2.58%	5,485,400
2025-11-28	19.63	19.90	19.56	19.78	+1.38%	1,853,500
2025-11-26	19.26	19.68	19.20	19.51	+1.93%	4,269,800
2025-11-25	18.70	19.25	18.70	19.14	+2.74%	5,869,100
2025-11-24	18.32	18.70	18.14	18.63	-0.27%	7,765,200
2025-11-21	17.94	19.10	17.91	18.68	+4.42%	7,670,900
2025-11-20	18.17	18.50	17.79	17.89	-0.11%	6,408,000
2025-11-19	17.80	18.10	17.58	17.91	+0.45%	8,888,400
2025-11-18	18.30	18.65	17.69	17.83	+6.83%	16,664,100
2025-11-17	16.62	16.98	16.52	16.69	+0.00%	11,510,000
2025-11-14	16.62	16.83	16.46	16.69	-0.36%	4,845,600
2025-11-13	16.94	17.15	16.60	16.75	-1.24%	4,809,300
2025-11-12	17.09	17.20	16.78	16.96	-0.59%	5,225,800
2025-11-11	17.29	17.31	16.85	17.06	-1.95%	6,502,300
2025-11-10	17.38	17.50	17.10	17.40	+0.06%	5,594,400
2025-11-07	16.98	17.41	16.64	17.39	+0.29%	9,722,400
2025-11-06	17.21	17.83	16.98	17.34	-6.27%	13,997,600
2025-11-05	18.65	19.37	18.39	18.50	-7.64%	16,867,800
2025-11-04	20.40	20.40	19.86	20.03	-2.05%	4,397,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+13.32%). Worst month: Mar (-22.53%). Based on 2 years of daily data (2025–2026).

Jan+10.46%
Feb+1.49%
Mar-22.53%
Apr+6.03%
May+4.75%
Jun+13.32%
Jul-2.68%
Aug-7.42%
Sep-6.80%
Oct+7.22%
Nov-3.28%
Dec+7.68%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is James Hardie Industries PLC ADR's (JHX) latest close?

27.81 on 2026-11-02, from the Closelook data lake's daily price record.

What is JHX's 52-week high and low?

31.43 high and 16.46 low over the trailing 52 weeks, as of 2026-11-02.

What is James Hardie Industries PLC ADR's strongest and weakest month historically?

Historically, JHX's strongest calendar month has been Jun (average +13.32%) and its weakest Mar (average -22.53%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is James Hardie Industries PLC ADR's Closelooknet score?

42 out of 100 (momentum 76 · quality 33 · valuation 33), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on JHX?

Uptrend stack intact: Trades +3.1% vs the 50-day and +14.2% vs the 200-day average, 11.5% below the 52-week high and +69% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is JHX above its 50-day and 200-day moving averages?

James Hardie Industries PLC ADR trades 3.1% above its 50-day and 14.2% above its 200-day moving average (7.5% above its 20-day). As of 2026-11-02.