UK Markets close in 59 mins

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202322.9923.0322.9822.9822.982,830
07 Feb 202323.1623.5723.0323.5423.5446,500
06 Feb 202323.4923.4923.1223.1923.1940,200
03 Feb 202323.9724.2523.7623.8623.8632,500
02 Feb 202324.6324.6324.2424.4224.4264,100
01 Feb 202322.8624.1022.7923.9023.90121,700
31 Jan 202321.9622.4821.9322.4722.4749,700
30 Jan 202322.2222.3721.9022.0022.00130,300
27 Jan 202322.3422.6822.3322.5822.5853,500
26 Jan 202322.4722.5722.1222.5722.5746,700
25 Jan 202321.8322.3921.8322.3122.3196,600
24 Jan 202320.9221.5320.9221.4121.4164,800
23 Jan 202320.6121.0720.5821.0721.0738,400
20 Jan 202320.3220.5620.2420.5520.5550,500
19 Jan 202320.5220.6320.3420.5620.5650,300
18 Jan 202321.2021.3420.5920.6420.6455,700
17 Jan 202321.0121.2620.9821.1621.1666,300
13 Jan 202320.4020.9120.4020.8620.8639,900
12 Jan 202320.4620.4720.0120.3320.3368,500
11 Jan 202320.1220.5120.0120.4620.4654,900
10 Jan 202319.8019.8819.6619.8319.8395,100
09 Jan 202319.6819.9319.4919.6619.6687,900
06 Jan 202318.6119.2018.3719.1719.17109,600
05 Jan 202318.6018.6018.3618.4118.4185,700
04 Jan 202318.4318.7518.4118.6718.67169,200
03 Jan 202318.0918.1717.5917.9517.95279,900
30 Dec 202217.7918.0117.6517.9417.94100,200
29 Dec 202217.7218.0317.6817.9317.93143,000
28 Dec 202218.0018.0617.4617.4717.47125,100
27 Dec 202217.7817.9617.6317.8117.81143,600
23 Dec 202217.5717.9217.4217.9217.92106,100
22 Dec 202218.0918.0917.2517.5517.55192,300
21 Dec 202218.3018.5018.2518.3818.38101,000
20 Dec 202218.6218.6218.2918.3818.38154,200
19 Dec 202219.4519.4519.0519.1119.11126,600
16 Dec 202219.4819.7119.4119.5819.5865,400
15 Dec 202219.8419.8419.4119.5019.5079,000
14 Dec 202220.3220.6020.1320.2020.2063,800
13 Dec 202220.8520.9120.1220.1520.15152,500
12 Dec 202219.9220.2519.8520.2220.2261,100
09 Dec 202219.7620.0619.7219.7419.7474,300
08 Dec 202219.4820.0119.4819.8819.88153,700
07 Dec 202219.0519.2518.6518.9118.91310,500
06 Dec 202219.8219.8218.9819.2219.22196,200
05 Dec 202220.8220.8220.0120.1820.1879,900
02 Dec 202220.8621.1320.8220.9920.99110,100
01 Dec 202220.6020.9220.4520.7420.74129,000
30 Nov 202219.5119.9218.3719.8519.85111,900
29 Nov 202219.4519.6619.1819.4219.42154,700
28 Nov 202219.8419.9219.1919.3419.34146,700
25 Nov 202219.8220.1019.6120.0220.0260,900
23 Nov 202219.2319.6319.2119.5519.5539,700
22 Nov 202219.0919.2418.9519.1819.18112,700
21 Nov 202219.2419.3018.8018.9318.93142,200
18 Nov 202219.8319.8319.3719.5419.5484,900
17 Nov 202219.2219.5719.0019.5319.53101,800
16 Nov 202219.6719.7519.3319.3819.3899,600
15 Nov 202220.0820.2519.7820.0120.01178,200
14 Nov 202220.0120.1419.3519.3619.36107,300
11 Nov 202219.9720.3319.9020.2220.22208,300
10 Nov 202218.7419.9618.7119.9319.93405,200
09 Nov 202218.4018.7917.8617.9317.93203,500
08 Nov 202218.8319.6518.1519.1419.14264,100
07 Nov 202221.7522.1521.2121.3521.35330,400
04 Nov 202221.7921.9321.4521.8921.8995,300
03 Nov 202220.8621.8320.8521.4221.42201,200
02 Nov 202222.2222.6021.5121.5321.53105,500
01 Nov 202222.5722.6922.1722.5522.55124,200
31 Oct 202221.7422.1821.6122.0422.04101,300
28 Oct 202221.6421.9821.5321.9821.9842,900
27 Oct 202221.8021.9221.4021.4721.4771,700
26 Oct 202221.9922.0921.7321.8321.8329,400
25 Oct 202221.1821.9521.1821.8521.85125,500
24 Oct 202220.8321.1920.6621.1221.1277,600
21 Oct 202219.9420.8919.8720.7520.7572,300
20 Oct 202220.2620.5920.0820.1120.1185,900
19 Oct 202220.4720.6620.2320.3920.3973,500
18 Oct 202220.9420.9420.1020.3920.39161,500
17 Oct 202219.9820.6519.9820.4120.41200,300
14 Oct 202220.7020.7419.8619.9219.92115,400
13 Oct 202219.6920.8219.5620.6420.64121,400
12 Oct 202220.5320.5920.2720.4620.4675,100
11 Oct 202220.7921.0420.4820.6820.68143,500
10 Oct 202220.5820.7320.2920.6520.65115,000
07 Oct 202221.2221.2220.7920.9820.9879,100
06 Oct 202221.5121.8821.2121.3321.3378,600
05 Oct 202221.9422.2621.5822.1122.11110,500
04 Oct 202220.8621.8420.7921.7721.77388,400
03 Oct 202220.1820.6320.0120.4520.45104,800
30 Sept 202219.9220.3219.7519.7819.78129,200
29 Sept 202219.9219.9919.6719.8019.80197,200
28 Sept 202219.7320.3319.7020.1820.1882,500
27 Sept 202220.0220.0419.2319.5619.56215,100
26 Sept 202219.8720.2619.7319.9419.94158,500
23 Sept 202220.3520.4819.4119.6819.68203,800
22 Sept 202221.0221.2020.6620.9220.9283,600
21 Sept 202221.5821.8021.1021.1821.1870,400
20 Sept 202221.5721.5721.1321.2821.28118,400
19 Sept 202221.3221.7821.3221.7021.70129,600
16 Sept 202221.5621.7621.3921.6021.6057,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...