James Hardie Industries Stock Price History
| JHX Stock | USD 26.26 0.30 1.13% |
Below is the normalized historical share price chart for James Hardie Industries extending back to October 22, 2001. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of James Hardie stands at 26.26, as last reported on the 19th of July, with the highest price reaching 26.89 and the lowest price hitting 26.17 during the day.
If you're considering investing in James Stock, it is important to understand the factors that can impact its price. James Hardie appears to be very steady, given 3 months investment horizon. James Hardie Industries holds Efficiency (Sharpe) Ratio of 0.13, which attests that the entity had a 0.13 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for James Hardie Industries, which you can use to evaluate the volatility of the firm. Please utilize James Hardie's Downside Deviation of 2.21, risk adjusted performance of 0.1053, and Market Risk Adjusted Performance of 0.2398 to validate if our risk estimates are consistent with your expectations. At this time, James Hardie's Total Stockholder Equity is fairly stable compared to the past year. Stock Based Compensation is likely to rise to about 24.1 M in 2025, whereas Common Stock is likely to drop slightly above 190.1 M in 2025. . At this time, James Hardie's Price Book Value Ratio is fairly stable compared to the past year. Price To Free Cash Flows Ratio is likely to rise to 45.74 in 2025, whereas Price To Sales Ratio is likely to drop 2.18 in 2025. James Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of January 2000 | 200 Day MA 30.2195 | 50 Day MA 25.493 | Beta 0.876 |
Sharpe Ratio = 0.1287
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | JHX | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.59 actual daily | 23 77% of assets are more volatile |
Expected Return
| 0.33 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average James Hardie is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of James Hardie by adding it to a well-diversified portfolio.
Price Book 7.117 | Enterprise Value Ebitda 17.755 | Price Sales 3.9808 | Shares Float 428.5 M | Wall Street Target Price 29.5 |
James Hardie Stock Price History Chart
There are several ways to analyze James Stock price data. The simplest method is using a basic James candlestick price chart, which shows James Hardie price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 3, 2025 | 28.77 |
| Lowest Price | May 28, 2025 | 22.07 |
James Hardie July 19, 2025 Stock Price Synopsis
Various analyses of James Hardie's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell James Stock. It can be used to describe the percentage change in the price of James Hardie from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of James Stock.| James Hardie Price Action Indicator | (0.42) | |
| James Hardie Price Daily Balance Of Power | (0.42) | |
| James Hardie Price Rate Of Daily Change | 0.99 | |
| James Hardie Accumulation Distribution | 77,738 |
James Hardie July 19, 2025 Stock Price Analysis
James Stock Price History Data
The price series of James Hardie for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 7.28 with a coefficient of variation of 7.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 25.09. The median price for the last 90 days is 25.07. The company completed 5:1 stock split on 22nd of September 2015. James Hardie Industries completed dividends distribution on 2022-05-26.| Open | High | Low | Close | Volume | ||
| 07/18/2025 | 26.51 | 26.89 | 26.17 | 26.26 | 2,903,304 | |
07/17/2025 | 26.71 | 26.73 | 26.30 | 26.56 | 5,288,400 | |
07/16/2025 | 26.15 | 26.70 | 25.72 | 26.65 | 7,350,047 | |
07/15/2025 | 26.97 | 26.97 | 25.99 | 26.14 | 3,170,400 | |
07/14/2025 | 27.32 | 27.47 | 26.60 | 26.68 | 5,762,561 | |
07/11/2025 | 27.90 | 28.13 | 27.32 | 27.51 | 5,299,681 | |
| 07/10/2025 | 27.89 | 28.71 | 27.77 | 28.27 | 12,531,024 | |
07/09/2025 | 27.86 | 28.14 | 27.70 | 27.78 | 8,663,000 | |
| 07/08/2025 | 28.19 | 28.62 | 28.00 | 28.08 | 10,126,947 | |
07/07/2025 | 28.35 | 28.70 | 27.52 | 27.90 | 13,213,500 | |
07/03/2025 | 28.36 | 28.88 | 27.98 | 28.77 | 11,897,887 | |
| 07/02/2025 | 28.21 | 29.08 | 28.16 | 28.35 | 13,846,341 | |
| 07/01/2025 | 26.95 | 28.29 | 26.50 | 28.08 | 19,849,200 | |
| 06/30/2025 | 27.10 | 27.17 | 26.37 | 26.89 | 11,020,922 | |
06/27/2025 | 25.97 | 27.62 | 25.85 | 27.59 | 12,307,806 | |
06/26/2025 | 25.63 | 26.20 | 25.36 | 25.77 | 5,499,966 | |
06/25/2025 | 25.08 | 25.75 | 24.87 | 25.60 | 7,771,142 | |
06/24/2025 | 24.82 | 25.20 | 24.47 | 24.63 | 6,004,685 | |
| 06/23/2025 | 23.79 | 24.56 | 23.56 | 24.52 | 5,712,500 | |
06/20/2025 | 24.00 | 24.30 | 23.86 | 23.96 | 5,261,387 | |
06/18/2025 | 24.40 | 24.91 | 24.22 | 24.28 | 4,997,069 | |
06/17/2025 | 25.42 | 25.67 | 24.98 | 25.07 | 4,365,744 | |
06/16/2025 | 26.19 | 26.54 | 25.63 | 25.80 | 3,218,837 | |
06/13/2025 | 26.43 | 26.54 | 25.90 | 26.27 | 4,145,000 | |
06/12/2025 | 26.57 | 27.22 | 26.43 | 26.99 | 3,626,142 | |
06/11/2025 | 27.35 | 27.66 | 27.08 | 27.18 | 3,604,555 | |
06/10/2025 | 27.22 | 27.60 | 26.98 | 27.28 | 5,816,700 | |
06/09/2025 | 25.96 | 27.05 | 25.86 | 26.94 | 6,642,876 | |
06/06/2025 | 26.45 | 26.56 | 25.76 | 25.76 | 5,675,965 | |
06/05/2025 | 25.80 | 26.66 | 25.63 | 26.62 | 7,611,200 | |
| 06/04/2025 | 25.03 | 25.64 | 24.80 | 25.57 | 6,623,335 | |
06/03/2025 | 23.95 | 24.87 | 23.85 | 24.77 | 10,946,700 | |
06/02/2025 | 23.30 | 23.92 | 23.06 | 23.91 | 10,133,993 | |
05/30/2025 | 22.71 | 23.35 | 22.45 | 23.30 | 8,010,300 | |
05/29/2025 | 22.31 | 23.01 | 22.10 | 23.01 | 6,486,093 | |
05/28/2025 | 22.92 | 23.04 | 22.01 | 22.07 | 4,128,500 | |
05/27/2025 | 23.64 | 23.77 | 22.91 | 23.20 | 2,975,776 | |
05/23/2025 | 23.38 | 23.58 | 23.19 | 23.45 | 2,975,310 | |
05/22/2025 | 23.46 | 23.92 | 23.32 | 23.76 | 3,050,310 | |
05/21/2025 | 23.26 | 24.26 | 22.85 | 23.87 | 6,593,000 | |
05/20/2025 | 25.02 | 25.11 | 24.69 | 24.73 | 2,334,098 | |
05/19/2025 | 24.75 | 25.25 | 24.44 | 25.25 | 1,798,487 | |
05/16/2025 | 24.97 | 25.35 | 24.89 | 25.21 | 2,556,370 | |
05/15/2025 | 25.22 | 25.51 | 25.18 | 25.34 | 1,532,722 | |
05/14/2025 | 25.82 | 26.12 | 25.53 | 25.74 | 2,338,400 | |
05/13/2025 | 25.67 | 26.04 | 25.42 | 25.95 | 3,074,281 | |
05/12/2025 | 25.10 | 25.78 | 25.02 | 25.45 | 1,907,379 | |
05/09/2025 | 24.22 | 24.45 | 24.13 | 24.33 | 1,070,465 | |
05/08/2025 | 23.63 | 24.28 | 23.42 | 24.02 | 1,534,058 | |
05/07/2025 | 24.06 | 24.06 | 22.99 | 23.25 | 3,499,200 | |
05/06/2025 | 23.88 | 24.15 | 23.57 | 23.75 | 1,660,837 | |
05/05/2025 | 24.09 | 24.39 | 23.93 | 23.98 | 858,523 | |
05/02/2025 | 24.62 | 24.68 | 23.97 | 24.17 | 1,763,642 | |
05/01/2025 | 23.92 | 24.07 | 23.56 | 24.00 | 1,820,027 | |
04/30/2025 | 23.52 | 23.77 | 23.07 | 23.74 | 1,837,700 | |
04/29/2025 | 23.59 | 23.83 | 23.24 | 23.72 | 1,212,044 | |
04/28/2025 | 23.50 | 24.00 | 23.35 | 23.66 | 3,213,179 | |
04/25/2025 | 24.42 | 24.63 | 23.94 | 24.29 | 1,751,700 | |
04/24/2025 | 23.55 | 24.52 | 23.49 | 24.45 | 2,507,863 | |
04/23/2025 | 23.18 | 23.88 | 23.17 | 23.51 | 4,268,562 | |
04/22/2025 | 22.09 | 22.71 | 21.93 | 22.50 | 1,701,066 |
About James Hardie Stock history
James Hardie investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for James is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in James Hardie Industries will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing James Hardie stock prices may prove useful in developing a viable investing in James Hardie
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 432.1 M | 355.7 M | |
| Net Income Applicable To Common Shares | 588.8 M | 618.2 M |
James Hardie Quarterly Net Working Capital |
|
James Hardie Stock Technical Analysis
James Hardie technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Risk-Return Analysis Now
Risk-Return AnalysisView associations between returns expected from investment and the risk you assume |
| All Next | Launch Module |
James Hardie Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for James Hardie's price direction in advance. Along with the technical and fundamental analysis of James Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of James to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1053 | |||
| Jensen Alpha | 0.1156 | |||
| Total Risk Alpha | (0.1) | |||
| Sortino Ratio | 0.0623 | |||
| Treynor Ratio | 0.2298 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for James Stock Analysis
When running James Hardie's price analysis, check to measure James Hardie's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy James Hardie is operating at the current time. Most of James Hardie's value examination focuses on studying past and present price action to predict the probability of James Hardie's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move James Hardie's price. Additionally, you may evaluate how the addition of James Hardie to your portfolios can decrease your overall portfolio volatility.