Is your landlord putting up your rent?

Here's what you need to know

James Hardie Industries plc (JHX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

22.98

-0.56

(-2.36%)

As of 09:30AM EST. Market open.

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	22.99	23.03	22.98	22.98	22.98	2,830
07 Feb 2023	23.16	23.57	23.03	23.54	23.54	46,500
06 Feb 2023	23.49	23.49	23.12	23.19	23.19	40,200
03 Feb 2023	23.97	24.25	23.76	23.86	23.86	32,500
02 Feb 2023	24.63	24.63	24.24	24.42	24.42	64,100
01 Feb 2023	22.86	24.10	22.79	23.90	23.90	121,700
31 Jan 2023	21.96	22.48	21.93	22.47	22.47	49,700
30 Jan 2023	22.22	22.37	21.90	22.00	22.00	130,300
27 Jan 2023	22.34	22.68	22.33	22.58	22.58	53,500
26 Jan 2023	22.47	22.57	22.12	22.57	22.57	46,700
25 Jan 2023	21.83	22.39	21.83	22.31	22.31	96,600
24 Jan 2023	20.92	21.53	20.92	21.41	21.41	64,800
23 Jan 2023	20.61	21.07	20.58	21.07	21.07	38,400
20 Jan 2023	20.32	20.56	20.24	20.55	20.55	50,500
19 Jan 2023	20.52	20.63	20.34	20.56	20.56	50,300
18 Jan 2023	21.20	21.34	20.59	20.64	20.64	55,700
17 Jan 2023	21.01	21.26	20.98	21.16	21.16	66,300
13 Jan 2023	20.40	20.91	20.40	20.86	20.86	39,900
12 Jan 2023	20.46	20.47	20.01	20.33	20.33	68,500
11 Jan 2023	20.12	20.51	20.01	20.46	20.46	54,900
10 Jan 2023	19.80	19.88	19.66	19.83	19.83	95,100
09 Jan 2023	19.68	19.93	19.49	19.66	19.66	87,900
06 Jan 2023	18.61	19.20	18.37	19.17	19.17	109,600
05 Jan 2023	18.60	18.60	18.36	18.41	18.41	85,700
04 Jan 2023	18.43	18.75	18.41	18.67	18.67	169,200
03 Jan 2023	18.09	18.17	17.59	17.95	17.95	279,900
30 Dec 2022	17.79	18.01	17.65	17.94	17.94	100,200
29 Dec 2022	17.72	18.03	17.68	17.93	17.93	143,000
28 Dec 2022	18.00	18.06	17.46	17.47	17.47	125,100
27 Dec 2022	17.78	17.96	17.63	17.81	17.81	143,600
23 Dec 2022	17.57	17.92	17.42	17.92	17.92	106,100
22 Dec 2022	18.09	18.09	17.25	17.55	17.55	192,300
21 Dec 2022	18.30	18.50	18.25	18.38	18.38	101,000
20 Dec 2022	18.62	18.62	18.29	18.38	18.38	154,200
19 Dec 2022	19.45	19.45	19.05	19.11	19.11	126,600
16 Dec 2022	19.48	19.71	19.41	19.58	19.58	65,400
15 Dec 2022	19.84	19.84	19.41	19.50	19.50	79,000
14 Dec 2022	20.32	20.60	20.13	20.20	20.20	63,800
13 Dec 2022	20.85	20.91	20.12	20.15	20.15	152,500
12 Dec 2022	19.92	20.25	19.85	20.22	20.22	61,100
09 Dec 2022	19.76	20.06	19.72	19.74	19.74	74,300
08 Dec 2022	19.48	20.01	19.48	19.88	19.88	153,700
07 Dec 2022	19.05	19.25	18.65	18.91	18.91	310,500
06 Dec 2022	19.82	19.82	18.98	19.22	19.22	196,200
05 Dec 2022	20.82	20.82	20.01	20.18	20.18	79,900
02 Dec 2022	20.86	21.13	20.82	20.99	20.99	110,100
01 Dec 2022	20.60	20.92	20.45	20.74	20.74	129,000
30 Nov 2022	19.51	19.92	18.37	19.85	19.85	111,900
29 Nov 2022	19.45	19.66	19.18	19.42	19.42	154,700
28 Nov 2022	19.84	19.92	19.19	19.34	19.34	146,700
25 Nov 2022	19.82	20.10	19.61	20.02	20.02	60,900
23 Nov 2022	19.23	19.63	19.21	19.55	19.55	39,700
22 Nov 2022	19.09	19.24	18.95	19.18	19.18	112,700
21 Nov 2022	19.24	19.30	18.80	18.93	18.93	142,200
18 Nov 2022	19.83	19.83	19.37	19.54	19.54	84,900
17 Nov 2022	19.22	19.57	19.00	19.53	19.53	101,800
16 Nov 2022	19.67	19.75	19.33	19.38	19.38	99,600
15 Nov 2022	20.08	20.25	19.78	20.01	20.01	178,200
14 Nov 2022	20.01	20.14	19.35	19.36	19.36	107,300
11 Nov 2022	19.97	20.33	19.90	20.22	20.22	208,300
10 Nov 2022	18.74	19.96	18.71	19.93	19.93	405,200
09 Nov 2022	18.40	18.79	17.86	17.93	17.93	203,500
08 Nov 2022	18.83	19.65	18.15	19.14	19.14	264,100
07 Nov 2022	21.75	22.15	21.21	21.35	21.35	330,400
04 Nov 2022	21.79	21.93	21.45	21.89	21.89	95,300
03 Nov 2022	20.86	21.83	20.85	21.42	21.42	201,200
02 Nov 2022	22.22	22.60	21.51	21.53	21.53	105,500
01 Nov 2022	22.57	22.69	22.17	22.55	22.55	124,200
31 Oct 2022	21.74	22.18	21.61	22.04	22.04	101,300
28 Oct 2022	21.64	21.98	21.53	21.98	21.98	42,900
27 Oct 2022	21.80	21.92	21.40	21.47	21.47	71,700
26 Oct 2022	21.99	22.09	21.73	21.83	21.83	29,400
25 Oct 2022	21.18	21.95	21.18	21.85	21.85	125,500
24 Oct 2022	20.83	21.19	20.66	21.12	21.12	77,600
21 Oct 2022	19.94	20.89	19.87	20.75	20.75	72,300
20 Oct 2022	20.26	20.59	20.08	20.11	20.11	85,900
19 Oct 2022	20.47	20.66	20.23	20.39	20.39	73,500
18 Oct 2022	20.94	20.94	20.10	20.39	20.39	161,500
17 Oct 2022	19.98	20.65	19.98	20.41	20.41	200,300
14 Oct 2022	20.70	20.74	19.86	19.92	19.92	115,400
13 Oct 2022	19.69	20.82	19.56	20.64	20.64	121,400
12 Oct 2022	20.53	20.59	20.27	20.46	20.46	75,100
11 Oct 2022	20.79	21.04	20.48	20.68	20.68	143,500
10 Oct 2022	20.58	20.73	20.29	20.65	20.65	115,000
07 Oct 2022	21.22	21.22	20.79	20.98	20.98	79,100
06 Oct 2022	21.51	21.88	21.21	21.33	21.33	78,600
05 Oct 2022	21.94	22.26	21.58	22.11	22.11	110,500
04 Oct 2022	20.86	21.84	20.79	21.77	21.77	388,400
03 Oct 2022	20.18	20.63	20.01	20.45	20.45	104,800
30 Sept 2022	19.92	20.32	19.75	19.78	19.78	129,200
29 Sept 2022	19.92	19.99	19.67	19.80	19.80	197,200
28 Sept 2022	19.73	20.33	19.70	20.18	20.18	82,500
27 Sept 2022	20.02	20.04	19.23	19.56	19.56	215,100
26 Sept 2022	19.87	20.26	19.73	19.94	19.94	158,500
23 Sept 2022	20.35	20.48	19.41	19.68	19.68	203,800
22 Sept 2022	21.02	21.20	20.66	20.92	20.92	83,600
21 Sept 2022	21.58	21.80	21.10	21.18	21.18	70,400
20 Sept 2022	21.57	21.57	21.13	21.28	21.28	118,400
19 Sept 2022	21.32	21.78	21.32	21.70	21.70	129,600
16 Sept 2022	21.56	21.76	21.39	21.60	21.60	57,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,911.70+46.99(+0.60%)

FTSE 25020,422.35+233.35(+1.16%)

AIM885.63+6.50(+0.74%)

GBP/EUR1.1251+0.0021(+0.19%)

GBP/USD1.2059+0.0007(+0.0579%)

BTC-GBP19,050.91-64.12(-0.34%)

Is your landlord putting up your rent?

James Hardie Industries plc (JHX)

FTSE 100
7,911.70
+46.99(+0.60%)

FTSE 250
20,422.35
+233.35(+1.16%)

AIM
885.63
+6.50(+0.74%)

GBP/EUR
1.1251
+0.0021(+0.19%)

GBP/USD
1.2059
+0.0007(+0.0579%)

BTC-GBP
19,050.91
-64.12(-0.34%)