11 fabulous farmhouses perfect for a living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

James Hardie Industries plc (JHX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.10

+0.44

(+1.27%)

At close: 04:00PM EDT

35.10

+0.04

(+0.11%)

After hours:

04:00PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	34.87	35.18	34.48	35.10	35.10	37,000
01 May 2024	34.59	35.35	34.34	34.66	34.66	23,600
30 Apr 2024	35.56	35.56	34.48	34.50	34.50	48,100
29 Apr 2024	36.05	36.40	35.65	36.10	36.10	105,800
26 Apr 2024	35.65	36.24	35.55	36.07	36.07	61,800
25 Apr 2024	34.52	35.07	34.19	34.95	34.95	25,900
24 Apr 2024	35.28	35.43	34.81	35.17	35.17	21,900
23 Apr 2024	35.43	35.70	34.92	35.56	35.56	40,300
22 Apr 2024	34.04	34.69	34.04	34.43	34.43	46,500
19 Apr 2024	34.37	34.51	34.02	34.24	34.24	30,800
18 Apr 2024	34.65	34.92	34.27	34.28	34.28	37,600
17 Apr 2024	35.16	35.20	34.58	34.73	34.73	34,400
16 Apr 2024	35.58	36.40	35.16	35.36	35.36	48,100
15 Apr 2024	36.97	36.97	36.04	36.13	36.13	19,100
12 Apr 2024	37.01	37.24	36.64	36.66	36.66	25,600
11 Apr 2024	37.96	38.00	36.99	37.63	37.63	52,600
10 Apr 2024	38.38	38.69	38.09	38.27	38.27	52,700
09 Apr 2024	39.22	39.22	38.53	38.80	38.80	21,600
08 Apr 2024	39.47	40.25	39.24	39.81	39.81	76,900
05 Apr 2024	38.83	39.42	38.83	39.27	39.27	15,200
04 Apr 2024	39.69	39.73	38.73	38.75	38.75	25,400
03 Apr 2024	38.37	39.06	38.16	38.94	38.94	32,200
02 Apr 2024	39.47	39.47	38.96	39.32	39.32	53,800
01 Apr 2024	39.99	40.18	39.80	40.10	40.10	22,000
28 Mar 2024	39.90	40.63	39.85	40.46	40.46	39,800
27 Mar 2024	39.74	39.90	39.31	39.83	39.83	48,700
26 Mar 2024	39.87	39.88	39.42	39.50	39.50	13,800
25 Mar 2024	39.73	40.29	39.73	39.98	39.98	36,400
22 Mar 2024	39.80	39.80	39.21	39.49	39.49	24,300
21 Mar 2024	40.08	41.20	39.82	40.08	40.08	31,800
20 Mar 2024	39.46	40.19	39.35	40.10	40.10	22,200
19 Mar 2024	39.30	39.76	38.92	39.76	39.76	24,400
18 Mar 2024	39.44	39.63	39.18	39.25	39.25	13,900
15 Mar 2024	39.27	39.39	38.83	38.89	38.89	34,700
14 Mar 2024	40.67	40.67	40.08	40.31	40.31	36,000
13 Mar 2024	40.69	40.96	40.46	40.78	40.78	25,100
12 Mar 2024	40.24	40.49	39.33	40.21	40.21	47,400
11 Mar 2024	41.14	41.31	40.72	41.07	41.07	25,400
08 Mar 2024	41.75	41.98	41.22	41.41	41.41	25,200
07 Mar 2024	41.51	41.74	41.18	41.55	41.55	19,300
06 Mar 2024	40.69	41.20	40.41	41.01	41.01	20,400
05 Mar 2024	39.98	40.27	39.71	39.98	39.98	34,100
04 Mar 2024	40.01	40.51	40.00	40.21	40.21	30,100
01 Mar 2024	39.80	40.40	39.33	40.30	40.30	33,000
29 Feb 2024	39.69	39.77	39.28	39.57	39.57	29,300
28 Feb 2024	38.65	38.93	38.60	38.85	38.85	20,600
27 Feb 2024	38.79	38.98	38.52	38.82	38.82	20,200
26 Feb 2024	38.58	38.72	38.12	38.49	38.49	27,900
23 Feb 2024	38.59	39.07	38.28	38.54	38.54	19,700
22 Feb 2024	38.02	38.42	37.72	38.29	38.29	31,600
21 Feb 2024	37.28	37.74	36.96	37.19	37.19	27,900
20 Feb 2024	37.66	38.01	36.92	37.20	37.20	38,400
16 Feb 2024	37.26	37.78	37.00	37.66	37.66	25,900
15 Feb 2024	37.11	37.54	36.96	37.50	37.50	47,400
14 Feb 2024	35.13	36.09	35.13	36.08	36.08	47,900
13 Feb 2024	35.00	35.19	33.85	34.18	34.18	111,300
12 Feb 2024	38.93	39.45	38.81	39.21	39.21	61,000
09 Feb 2024	38.91	39.17	38.65	38.93	38.93	30,100
08 Feb 2024	38.33	38.70	38.08	38.65	38.65	28,100
07 Feb 2024	38.18	38.63	37.30	38.55	38.55	45,500
06 Feb 2024	38.78	39.22	38.71	39.01	39.01	27,200
05 Feb 2024	38.40	38.69	37.77	38.46	38.46	78,500
02 Feb 2024	38.34	38.73	37.91	38.65	38.65	68,700
01 Feb 2024	37.62	38.02	37.27	37.89	37.89	92,000
31 Jan 2024	38.31	38.42	37.43	37.56	37.56	24,300
30 Jan 2024	38.17	38.21	37.82	37.94	37.94	20,100
29 Jan 2024	37.73	38.52	37.55	38.37	38.37	70,700
26 Jan 2024	36.23	36.89	36.10	36.73	36.73	33,500
25 Jan 2024	36.36	36.60	36.12	36.56	36.56	225,900
24 Jan 2024	37.00	37.27	35.46	35.83	35.83	428,100
23 Jan 2024	37.85	37.91	37.08	37.30	37.30	53,300
22 Jan 2024	38.14	38.25	37.92	38.21	38.21	15,300
19 Jan 2024	37.43	37.89	37.08	37.72	37.72	26,700
18 Jan 2024	36.76	37.28	36.69	37.18	37.18	42,200
17 Jan 2024	36.50	36.98	36.29	36.68	36.68	38,100
16 Jan 2024	36.90	37.15	36.65	37.08	37.08	23,500
12 Jan 2024	37.92	38.40	37.02	37.46	37.46	24,300
11 Jan 2024	37.34	37.38	36.63	37.26	37.26	90,600
10 Jan 2024	36.69	37.48	36.60	37.00	37.00	67,700
09 Jan 2024	36.59	36.80	36.21	36.58	36.58	47,300
08 Jan 2024	36.22	36.95	36.22	36.82	36.82	36,100
05 Jan 2024	36.32	37.04	35.55	36.56	36.56	35,000
04 Jan 2024	36.54	37.59	36.54	36.76	36.76	36,300
03 Jan 2024	37.30	38.25	36.45	36.74	36.74	75,300
02 Jan 2024	38.54	39.00	38.19	38.28	38.28	131,700
29 Dec 2023	38.75	39.01	38.47	38.67	38.67	84,500
28 Dec 2023	38.27	38.54	38.12	38.39	38.39	43,000
27 Dec 2023	38.46	38.64	38.25	38.40	38.40	75,900
26 Dec 2023	38.05	38.25	37.76	38.06	38.06	52,800
22 Dec 2023	37.82	37.88	36.85	37.78	37.78	45,700
21 Dec 2023	36.96	37.62	36.77	37.62	37.62	78,400
20 Dec 2023	36.74	36.82	35.97	35.97	35.97	55,100
19 Dec 2023	35.72	36.53	34.80	35.64	35.64	77,800
18 Dec 2023	34.81	35.09	34.29	34.97	34.97	44,700
15 Dec 2023	34.98	35.01	34.39	34.66	34.66	26,400
14 Dec 2023	34.83	35.72	34.14	35.58	35.58	65,800
13 Dec 2023	32.93	33.94	32.64	33.77	33.77	35,900
12 Dec 2023	32.80	32.80	32.40	32.61	32.61	28,700
11 Dec 2023	32.62	32.89	32.49	32.72	32.72	44,500
08 Dec 2023	32.29	32.87	32.11	32.86	32.86	35,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,199.68+27.53(+0.34%)

FTSE 25020,070.81+18.48(+0.09%)

AIM769.77+1.66(+0.22%)

GBP/EUR1.1688+0.0005(+0.04%)

GBP/USD1.2557+0.0024(+0.19%)

Bitcoin GBP47,170.46+1,246.68(+2.71%)

11 fabulous farmhouses perfect for a living a rural lifestyle

James Hardie Industries plc (JHX)

FTSE 100
8,199.68
+27.53(+0.34%)

FTSE 250
20,070.81
+18.48(+0.09%)

AIM
769.77
+1.66(+0.22%)

GBP/EUR
1.1688
+0.0005(+0.04%)

GBP/USD
1.2557
+0.0024(+0.19%)

Bitcoin GBP
47,170.46
+1,246.68(+2.71%)