Stockscreener 앱 받기
20.22
3.48%
0.68
시간 외 거래:
20.23
0.01
+0.05%
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $20.32 | $19.73 | $0.585 | 8,485,642.0 | +3.48% |
| 2025-09-04 | $19.57 | $19.22 | $0.35 | 7,576,045.0 | +0.72% |
| 2025-09-03 | $19.64 | $19.18 | $0.46 | 6,585,470.0 | -1.22% |
| 2025-09-02 | $19.82 | $19.50 | $0.3158 | 8,815,288.0 | -2.43% |
| 2025-08-29 | $20.66 | $20.07 | $0.59 | 10,046,215.0 | -2.23% |
| 2025-08-28 | $20.95 | $20.40 | $0.55 | 10,430,621.0 | +1.08% |
| 2025-08-27 | $20.59 | $19.97 | $0.625 | 7,549,126.0 | +1.34% |
| 2025-08-26 | $20.25 | $19.70 | $0.545 | 7,752,668.0 | +1.44% |
| 2025-08-25 | $20.63 | $19.62 | $1.01 | 9,818,298.0 | -3.39% |
| 2025-08-22 | $20.77 | $19.42 | $1.35 | 20,194,687.0 | +3.69% |
| 2025-08-21 | $19.85 | $18.32 | $1.53 | 32,493,265.0 | +6.12% |
| 2025-08-20 | $20.50 | $17.91 | $2.59 | 71,116,066.0 | -34.44% |
| 2025-08-19 | $28.90 | $28.19 | $0.71 | 9,132,691.0 | -1.63% |
| 2025-08-18 | $29.64 | $28.88 | $0.76 | 6,526,082.0 | -0.38% |
| 2025-08-15 | $29.78 | $28.79 | $0.99 | 3,857,503.0 | -0.89% |
| 2025-08-14 | $29.64 | $29.16 | $0.4799 | 3,558,804.0 | -1.31% |
| 2025-08-13 | $29.82 | $28.72 | $1.11 | 4,646,828.0 | +3.49% |
| 2025-08-12 | $28.86 | $28.04 | $0.815 | 3,890,906.0 | +2.28% |
| 2025-08-11 | $28.43 | $27.81 | $0.62 | 4,338,134.0 | -0.67% |
| 2025-08-08 | $28.39 | $27.90 | $0.4897 | 4,145,579.0 | +1.80% |
James Hardie Industries Plc 주식 (JHX) 연도별 가격 이력
이 심층 분석에서는 James Hardie Industries Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 James Hardie Industries Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
James Hardie Industries Plc 주식 (JHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $20.32 | $19.18 | $1.14 | 39,948,087.0 | +0.45% |
| 2025-08 | $29.82 | $17.91 | $11.91 | 230,470,773.0 | -22.40% |
| 2025-07 | $29.08 | $25.71 | $3.37 | 155,137,380.0 | -3.53% |
| 2025-06 | $27.66 | $23.06 | $4.60 | 137,533,488.0 | +15.41% |
| 2025-05 | $26.12 | $22.01 | $4.11 | 62,015,496.0 | -1.85% |
| 2025-04 | $24.63 | $19.72 | $4.91 | 71,513,208.0 | +0.76% |
| 2025-03 | $32.91 | $23.23 | $9.68 | 39,629,971.0 | -25.44% |
| 2025-02 | $34.21 | $30.89 | $3.32 | 1,235,959.0 | -6.67% |
| 2025-01 | $34.96 | $30.00 | $4.96 | 2,303,105.0 | +9.90% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.98 | $30.64 | $6.34 | 1,867,981.0 | -16.90% |
| 2024-11 | $37.65 | $31.25 | $6.40 | 1,594,603.0 | +16.46% |
| 2024-10 | $39.32 | $31.49 | $7.83 | 1,924,556.0 | -20.55% |
| 2024-09 | $43.57 | $34.48 | $9.09 | 3,133,819.0 | +7.32% |
| 2024-08 | $37.74 | $31.31 | $6.43 | 1,812,012.0 | +3.46% |
| 2024-07 | $37.20 | $31.02 | $6.18 | 1,238,542.0 | +14.65% |
| 2024-06 | $32.96 | $29.88 | $3.08 | 1,931,418.0 | +1.68% |
| 2024-05 | $37.73 | $30.19 | $7.54 | 1,599,617.0 | -10.09% |
| 2024-04 | $40.25 | $34.02 | $6.23 | 894,775.0 | -14.73% |
| 2024-03 | $41.98 | $38.83 | $3.15 | 585,837.0 | +2.25% |
| 2024-02 | $39.77 | $33.85 | $5.92 | 876,886.0 | +5.35% |
| 2024-01 | $39.00 | $35.46 | $3.54 | 1,546,938.0 | -2.87% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.01 | $32.11 | $6.90 | 944,810.0 | +20.28% |
| 2023-11 | $32.59 | $24.87 | $7.72 | 1,605,895.0 | +29.27% |
| 2023-10 | $27.09 | $24.28 | $2.81 | 1,180,271.0 | -5.22% |
| 2023-09 | $30.66 | $25.88 | $4.78 | 811,814.0 | -13.06% |
| 2023-08 | $31.93 | $26.70 | $5.23 | 1,858,790.0 | +1.96% |
| 2023-07 | $29.60 | $25.63 | $3.97 | 724,754.0 | +10.08% |
| 2023-06 | $27.81 | $24.61 | $3.20 | 838,325.0 | +9.31% |
| 2023-05 | $25.23 | $22.14 | $3.09 | 1,131,663.0 | +10.51% |
| 2023-04 | $22.88 | $21.14 | $1.74 | 844,560.0 | +2.82% |
| 2023-03 | $22.09 | $19.72 | $2.37 | 1,590,085.0 | +3.79% |
| 2023-02 | $24.63 | $20.63 | $4.00 | 2,399,731.0 | -7.17% |
| 2023-01 | $22.68 | $17.59 | $5.09 | 1,693,527.0 | +25.25% |
1.84%
자본화:
|
볼륨(24시간):