NYSE · JHX · stock
James Hardie Industries plc (JHX) stock price history
Every NYSE trading session of James Hardie Industries plc from Oct 22, 2001 to Nov 11, 2026: 6,145 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JHX adjusted close, 2001 to 2026
- $42.00
- All time high, 2024
- $31.43
- 52 week high, $16.46 low
- 6,145
- Daily sessions since 2001
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JHX key facts
- James Hardie Industries plc (JHX) closed at $28.43 on Nov 11, 2026 on NYSE.
- JHX's all time high close is $42.00, set on Sep 20, 2024; its all time low close is $1.19 on Nov 7, 2001.
- JHX's 52 week range is $16.46 to $31.43.
- JHX returned +66.6% over the year to Nov 11, 2026 and -26.3% over five years.
- Over ten years JHX returned +122%, +8.3% a year compounded.
- JHX's deepest drawdown was -75.7% from Jun 18, 2007 to Mar 6, 2009.
- DataCedar holds 6,145 daily sessions of JHX history from Oct 22, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JHX price chart, 2001 to 2026
JHX returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | -8.5% |
| 6 months | +39.2% |
| Year to date | +36.3% |
| 1 year | +66.6% |
| 3 years | -2.7% |
| 5 years | -26.3% |
| 10 years | +121.5% |
| Since Oct 22, 2001 | +2,240% |
| Compound annual growth, 25.1 years | +13.4% |
JHX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.00 on Sep 20, 2024
- All time low close
- $1.19 on Nov 7, 2001
- 52 week high
- $31.43 on Sep 8, 2026
- 52 week low
- $16.46 on Nov 14, 2025
- Deepest drawdown
- -75.7% from Jun 18, 2007 to Mar 6, 2009, recovered Dec 3, 2009
- Best single session
- +22.9% on Aug 18, 2009
- Worst single session
- -34.4% on Aug 20, 2025
- Volatility, 1 year annualised
- 44.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2001
- 23.4×
- Best calendar year
- 2009, +134%
- Worst calendar year
- 2022, -55%
JHX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Oct 22, 2001; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.77 | $31.43 | $17.36 | $28.43 | +37.0% | 1.8B | 217 |
| 2025 | $31.06 | $34.96 | $16.46 | $20.75 | -32.7% | 1.2B | 250 |
| 2024 | $38.54 | $43.57 | $29.88 | $30.81 | -20.3% | 19.3M | 252 |
| 2023 | $18.09 | $39.01 | $17.59 | $38.67 | +115.6% | 15.6M | 250 |
| 2022 | $40.20 | $41.15 | $17.25 | $17.94 | -55.4% | 23.5M | 251 |
| 2021 | $28.59 | $40.95 | $26.56 | $40.21 | +41.7% | 7.5M | 252 |
| 2020 | $18.83 | $28.71 | $8.59 | $28.39 | +51.0% | 9.1M | 253 |
| 2019 | $10.17 | $19.26 | $9.80 | $18.80 | +71.6% | 4.1M | 251 |
| 2018 | $16.00 | $17.07 | $9.33 | $10.95 | -31.5% | 5.6M | 251 |
| 2017 | $14.30 | $16.07 | $12.23 | $15.99 | +13.5% | 5.4M | 251 |
| 2016 | $10.76 | $15.23 | $8.81 | $14.09 | +28.7% | 2.6M | 252 |
| 2015 | $8.98 | $12.48 | $8.05 | $10.95 | +21.1% | 7.3M | 252 |
| 2014 | $8.93 | $11.47 | $8.06 | $9.04 | +1.5% | 5.3M | 252 |
| 2013 | $7.09 | $9.01 | $6.17 | $8.92 | +23.9% | 6.8M | 248 |
| 2012 | $4.98 | $7.37 | $4.75 | $7.19 | +47.1% | 5.6M | 249 |
| 2011 | $4.93 | $4.98 | $3.50 | $4.89 | -0.2% | 2.8M | 250 |
| 2010 | $5.39 | $5.72 | $3.06 | $4.90 | -7.7% | 3.7M | 238 |
| 2009 | $2.23 | $5.54 | $1.30 | $5.31 | +133.8% | 4.7M | 248 |
| 2008 | $3.84 | $4.32 | $1.48 | $2.27 | -41.1% | 4.5M | 243 |
| 2007 | $5.03 | $5.47 | $3.37 | $3.85 | -22.3% | 4.1M | 247 |
| 2006 | $4.22 | $4.97 | $3.15 | $4.96 | +18.0% | 4.2M | 244 |
| 2005 | $3.31 | $4.68 | $2.74 | $4.20 | +27.5% | 2.7M | 236 |
| 2004 | $3.24 | $3.48 | $2.30 | $3.30 | +1.6% | 2.1M | 234 |
| 2003 | $2.22 | $3.47 | $2.07 | $3.24 | +47.5% | 2.9M | 233 |
| 2002 | $1.68 | $2.20 | $1.61 | $2.20 | +31.6% | 562.5K | 202 |
| 2001 | $1.21 | $1.67 | $1.18 | $1.67 | n/a | 33.5K | 39 |
JHX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.43 | +4.4% |
| October 2026 | $27.24 | +7.6% |
| September 2026 | $25.31 | -14.8% |
| August 2026 | $29.71 | +13.0% |
| July 2026 | $26.29 | +0.4% |
| June 2026 | $26.18 | +12.5% |
| May 2026 | $23.28 | +10.9% |
| April 2026 | $20.99 | +10.8% |
| March 2026 | $18.94 | -22.2% |
| February 2026 | $24.35 | +5.9% |
| January 2026 | $22.99 | +10.8% |
| December 2025 | $20.75 | +4.9% |
About the JHX data
Daily bars. 6,145 sessions from Oct 22, 2001 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AJHX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
JHX share price history
