JHX
JAMES HARD IND (JHX)
NYSE
$30.44+$0.01 (+0.03%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $7.8B
    Market Cap
  • 48.37%
    1-Year Change
  • Building Materials
    Industry
  • 1 Month
    +22.21%
    Low Price$26.19
    High Price$31.08
  • 3 Months
    +46.23%
    Low Price$21.48
    High Price$31.08
  • 1 Year
    +48.37%
    Low Price$16.69
    High Price$31.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
31.00
31.03
30.09
30.43
+1.33%
5,229,040
08/20/2026
29.81
30.33
29.58
30.03
-0.56%
4,074,808
08/19/2026
30.00
30.51
29.86
30.20
+3.11%
5,254,979
08/18/2026
30.24
30.41
29.28
29.29
-3.75%
5,656,493
08/17/2026
31.34
31.34
30.17
30.43
-1.97%
5,657,837
08/14/2026
30.93
31.30
30.67
31.04
+0.49%
5,251,388
08/13/2026
30.84
31.36
30.63
30.89
+0.10%
4,794,357
08/12/2026
31.21
31.24
30.35
30.86
-0.71%
5,451,764
08/11/2026
30.68
31.17
30.50
31.08
+2.14%
5,263,989
08/10/2026
30.63
30.99
30.29
30.43
+0.66%
6,298,826
08/07/2026
29.93
30.74
29.59
30.23
+7.96%
12,183,098
08/06/2026
28.37
28.65
27.85
28.00
-1.27%
10,514,840
08/06/2026
$0.36 Earnings
08/05/2026
28.37
28.61
28.17
28.36
0.00%
10,990,331
08/04/2026
27.86
28.41
27.44
28.36
+2.49%
7,374,928
08/03/2026
27.00
27.80
26.80
27.67
+5.25%
7,384,025
07/31/2026
26.62
26.76
25.83
26.29
-0.68%
5,702,109
07/30/2026
26.40
26.63
25.82
26.47
+1.07%
5,677,269
07/29/2026
26.40
26.84
25.95
26.19
-2.60%
10,647,499
07/28/2026
26.87
27.49
26.71
26.89
+0.86%
8,344,717
07/27/2026
27.02
27.25
26.40
26.66
+0.45%
5,297,996
07/24/2026
26.21
26.54
25.51
26.54
+2.63%
10,245,733
07/23/2026
25.59
26.23
25.18
25.86
+4.36%
12,928,347
07/22/2026
24.85
25.26
24.58
24.78
-0.48%
6,233,822
07/21/2026
25.38
25.38
24.43
24.90
-0.32%
9,603,751
07/20/2026
25.87
25.94
24.97
24.98
-3.25%
4,493,979
07/17/2026
25.89
26.81
25.75
25.82
-4.23%
6,185,080
07/16/2026
26.22
27.09
26.21
26.96
+2.51%
7,318,418
07/15/2026
25.74
26.43
25.61
26.30
+2.02%
4,958,336
07/14/2026
25.81
26.08
25.33
25.78
+6.13%
8,810,924
07/13/2026
24.71
25.04
24.06
24.29
-2.02%
6,572,099
07/10/2026
24.50
24.96
24.35
24.79
+1.14%
5,242,874
07/09/2026
24.50
24.86
24.27
24.51
+1.03%
4,085,501
07/08/2026
24.70
24.70
23.86
24.26
-3.15%
6,971,399
07/07/2026
25.69
25.71
24.79
25.05
-2.22%
6,460,504
07/06/2026
26.00
26.17
25.48
25.62
-0.74%
4,132,917
07/02/2026
25.66
26.42
25.47
25.81
+0.39%
4,484,384
07/01/2026
25.68
25.93
25.53
25.71
-1.80%
5,735,489
06/30/2026
26.50
26.56
26.01
26.18
-0.91%
5,139,855
06/29/2026
26.11
26.42
25.65
26.42
-0.79%
6,649,776
06/26/2026
25.89
26.69
25.82
26.63
+2.34%
11,047,875
06/25/2026
25.93
26.70
25.61
26.02
+0.77%
8,923,727
06/24/2026
24.04
26.11
24.04
25.82
+6.34%
9,050,680
06/23/2026
24.07
24.72
24.07
24.28
-0.94%
7,842,130
06/22/2026
24.52
24.72
24.15
24.51
-1.45%
6,921,123
06/18/2026
25.11
25.53
24.69
24.87
+1.14%
11,251,510
06/17/2026
25.55
26.14
24.47
24.59
-4.06%
11,478,650
06/16/2026
25.35
25.79
25.25
25.63
+1.83%
11,158,522
06/15/2026
25.00
25.35
24.94
25.17
+4.31%
9,442,694
06/12/2026
23.68
24.40
23.54
24.13
+1.00%
6,864,703
06/11/2026
22.11
23.91
22.11
23.89
+8.54%
9,538,572
06/10/2026
23.17
23.36
22.00
22.01
-5.25%
5,989,965
06/09/2026
22.81
23.36
22.39
23.23
+3.29%
10,468,578
06/08/2026
22.52
22.68
22.12
22.49
-0.75%
7,368,410
06/05/2026
22.90
23.21
22.35
22.66
-3.12%
8,102,042
06/04/2026
23.34
23.70
23.15
23.39
+1.04%
5,140,173
06/03/2026
22.86
23.26
22.80
23.15
+0.26%
4,136,686
06/02/2026
22.91
23.33
22.90
23.09
+0.70%
6,222,302
06/01/2026
23.01
23.27
22.43
22.93
-1.50%
9,467,990
05/29/2026
22.87
23.39
22.77
23.28
+1.35%
7,269,202
05/28/2026
22.28
23.20
22.12
22.97
+0.88%
8,360,267
05/27/2026
22.02
23.05
21.82
22.77
+6.01%
11,399,804
05/26/2026
21.02
21.69
20.91
21.48
+3.47%
10,495,487
05/22/2026
20.65
20.96
20.31
20.76
-0.24%
5,270,700
05/21/2026
20.17
20.90
19.75
20.81
+1.07%
10,523,446
05/20/2026
18.81
20.64
18.51
20.59
+10.58%
17,633,548
05/19/2026
19.18
19.32
18.56
18.62
-6.05%
11,197,935
05/19/2026
$0.30 Earnings
05/18/2026
18.98
20.10
18.82
19.82
+2.85%
8,496,271
05/15/2026
19.05
19.55
18.71
19.27
-2.08%
9,635,793
05/14/2026
20.06
20.10
19.57
19.68
-1.65%
5,853,160
05/13/2026
20.11
20.17
19.71
20.01
-0.89%
4,500,030
05/12/2026
20.29
20.37
19.78
20.19
-1.13%
4,930,404
05/11/2026
20.98
20.98
20.31
20.42
-2.67%
4,696,739
05/08/2026
20.83
21.01
20.51
20.98
+2.49%
3,572,548
05/07/2026
21.53
21.90
20.45
20.47
-4.44%
7,100,981
05/06/2026
20.76
21.45
20.65
21.42
+6.30%
6,075,064
05/05/2026
20.13
20.38
19.89
20.15
+1.36%
3,983,939
05/04/2026
20.44
20.57
19.60
19.88
-4.01%
4,984,543
05/01/2026
21.12
21.32
20.69
20.71
-1.33%
3,805,923
04/30/2026
20.69
21.24
20.67
20.99
+3.04%
8,343,583
04/29/2026
21.64
22.00
20.29
20.37
-6.52%
8,496,571
04/28/2026
22.10
22.40
21.44
21.79
-2.07%
8,314,020
04/27/2026
21.91
22.44
21.62
22.25
+1.27%
5,744,056
04/24/2026
22.08
22.14
21.80
21.97
+0.32%
5,430,161
04/23/2026
21.95
22.36
21.42
21.90
-1.88%
6,498,954
04/22/2026
21.91
22.43
21.91
22.32
+1.13%
8,412,563
04/21/2026
22.25
22.63
21.82
22.07
+0.50%
8,426,744
04/20/2026
21.59
22.06
21.51
21.96
+0.97%
5,763,330
04/17/2026
20.68
22.25
20.45
21.75
+8.32%
13,121,945
04/16/2026
19.91
20.46
19.73
20.08
+0.70%
5,628,906
04/15/2026
21.01
21.03
19.93
19.94
-5.99%
7,874,288
04/14/2026
21.35
21.49
20.98
21.21
+0.28%
5,309,533
04/13/2026
20.40
21.25
20.35
21.15
+0.62%
6,106,465
04/10/2026
20.96
21.22
20.81
21.02
+1.30%
6,860,988
04/09/2026
20.00
20.94
20.00
20.75
+2.72%
4,575,594
04/08/2026
20.50
20.98
20.11
20.20
+7.79%
10,931,086
04/07/2026
18.77
18.92
18.43
18.74
-1.47%
4,155,934
04/06/2026
18.45
19.14
18.45
19.02
+2.37%
4,930,212
04/02/2026
18.75
19.26
18.14
18.58
-3.18%
6,868,208