Stockscreener 앱 받기
18.58
3.18%
-0.61
James Hardie Industries Plc 주식 (JHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $19.25 | $18.14 | $1.12 | 6,794,884.0 | -3.18% |
| 2026-04-01 | $19.59 | $19.06 | $0.53 | 7,542,200.0 | +1.32% |
| 2026-03-31 | $19.16 | $17.92 | $1.24 | 12,161,188.0 | +7.74% |
| 2026-03-30 | $18.30 | $17.36 | $0.945 | 11,860,096.0 | -2.44% |
| 2026-03-27 | $18.74 | $18.00 | $0.74 | 8,538,206.0 | -3.58% |
| 2026-03-26 | $19.50 | $18.63 | $0.865 | 5,379,541.0 | -3.91% |
| 2026-03-25 | $19.86 | $18.96 | $0.905 | 6,002,758.0 | +0.46% |
| 2026-03-24 | $19.73 | $18.94 | $0.79 | 5,668,521.0 | -0.82% |
| 2026-03-23 | $20.15 | $19.43 | $0.725 | 6,742,194.0 | +2.95% |
| 2026-03-20 | $19.68 | $18.72 | $0.96 | 8,886,788.0 | -2.72% |
| 2026-03-19 | $19.81 | $19.01 | $0.80 | 8,225,031.0 | -3.32% |
| 2026-03-18 | $20.45 | $20.09 | $0.36 | 6,614,355.0 | -1.47% |
| 2026-03-17 | $20.52 | $20.05 | $0.465 | 6,489,744.0 | +2.97% |
| 2026-03-16 | $20.10 | $19.65 | $0.45 | 6,363,737.0 | +1.17% |
| 2026-03-13 | $19.98 | $19.30 | $0.675 | 6,081,004.0 | -0.10% |
| 2026-03-12 | $20.59 | $19.61 | $0.975 | 6,779,877.0 | -4.52% |
| 2026-03-11 | $21.05 | $20.51 | $0.54 | 4,721,786.0 | -1.25% |
| 2026-03-10 | $21.54 | $20.82 | $0.715 | 4,722,759.0 | -2.71% |
| 2026-03-09 | $21.44 | $20.32 | $1.12 | 6,521,033.0 | +1.32% |
| 2026-03-06 | $21.70 | $20.82 | $0.88 | 8,008,604.0 | -4.34% |
| 2026-03-05 | $22.76 | $21.82 | $0.94 | 7,282,562.0 | -1.51% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $19.59 | $18.14 | $1.45 | 21,131,968.0 | -1.90% |
| 2026-03 | $24.00 | $17.36 | $6.65 | 150,888,653.0 | -22.22% |
| 2026-02 | $27.43 | $22.73 | $4.70 | 125,545,417.0 | +5.92% |
| 2026-01 | $24.79 | $20.34 | $4.45 | 128,292,516.0 | +10.80% |
James Hardie Industries Plc 주식 (JHX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.05 | $18.77 | $2.29 | 100,764,695.0 | +5.46% |
| 2025-11 | $20.77 | $16.46 | $4.31 | 149,404,411.0 | -5.49% |
| 2025-10 | $22.85 | $19.25 | $3.61 | 130,538,103.0 | +8.95% |
| 2025-09 | $20.32 | $17.85 | $2.47 | 140,216,323.0 | -4.57% |
| 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% |
1.57%
자본화:
|
볼륨(24시간):