Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jx Holdings Inc (OP: JXHLY )

9.378 UNCHANGED
Last Price Updated: 12:19 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 9.378 5 +0.15(+1.60%)
Apr 29, 2024 9.286 9.286 9.220 9.230 2,521 +0.27(+2.96%)
Apr 26, 2024 8.940 8.965 8.922 8.965 2,900 -0.31(-3.39%)
Apr 24, 2024 9.280 0 +0.16(+1.78%)
Apr 23, 2024 9.135 9.168 9.104 9.118 3,000 -0.53(-5.51%)
Apr 12, 2024 9.650 1 -0.15(-1.53%)
Apr 09, 2024 9.800 4 +0.20(+2.08%)
Apr 05, 2024 9.600 62 +0.02(+0.21%)
Mar 27, 2024 9.580 9 -0.08(-0.83%)
Mar 26, 2024 9.665 9.684 9.648 9.660 1,900 +0.03(+0.26%)
Mar 25, 2024 9.545 9.653 9.520 9.635 2,930 -0.04(-0.46%)
Mar 22, 2024 9.680 9.680 9.680 9.680 206 -0.00(-0.02%)
Mar 21, 2024 9.686 9.686 9.655 9.682 400 +0.04(+0.44%)
Mar 20, 2024 9.665 9.674 9.625 9.640 1,967 +0.15(+1.53%)
Mar 19, 2024 9.400 9.495 9.376 9.495 2,302 +0.32(+3.51%)
Mar 13, 2024 9.173 0 +0.24(+2.72%)
Mar 12, 2024 8.915 8.952 8.915 8.930 2,400 +0.17(+2.00%)
Mar 11, 2024 9.000 9.000 8.690 8.755 3,601 -0.29(-3.25%)
Mar 08, 2024 9.000 9.049 9.000 9.049 372 +0.24(+2.72%)
Mar 07, 2024 8.810 8.810 8.810 8.810 2,013 +0.57(+6.92%)
Feb 27, 2024 8.240 0 -0.44(-5.11%)
Feb 26, 2024 8.700 8.700 8.655 8.684 1,685 +0.03(+0.34%)
Feb 23, 2024 8.570 8.766 8.570 8.655 3,221 +0.29(+3.43%)
Feb 22, 2024 8.400 8.427 8.368 8.368 3,500 +0.17(+2.05%)
Feb 09, 2024 8.200 0 +0.08(+0.99%)
Feb 08, 2024 8.120 8.120 8.120 8.120 203 -0.04(-0.49%)
Feb 01, 2024 8.160 0 +0.01(+0.12%)
Jan 24, 2024 8.150 50 -0.01(-0.17%)
Jan 18, 2024 8.164 0 -0.19(-2.23%)
Jan 12, 2024 8.350 21 +0.05(+0.58%)
Jan 11, 2024 8.330 8.330 8.243 8.302 2,843 +0.28(+3.45%)
Jan 10, 2024 8.025 8.025 7.994 8.025 2,822 -0.30(-3.66%)
Jan 08, 2024 8.330 0 +0.17(+2.08%)
Jan 05, 2024 8.160 8.160 8.160 8.160 1,535 +0.28(+3.49%)
Jan 02, 2024 7.885 18 +0.14(+1.76%)
Dec 29, 2023 7.725 7.748 7.692 7.748 2,611 +0.03(+0.36%)
Dec 27, 2023 7.720 4 +0.09(+1.25%)
Dec 26, 2023 7.875 7.875 7.625 7.625 505 +0.12(+1.67%)
Dec 21, 2023 7.500 4 -0.52(-6.46%)
Dec 19, 2023 8.018 120 +0.04(+0.48%)
Dec 18, 2023 7.960 7.980 7.960 7.980 8,550 -0.12(-1.48%)
Dec 15, 2023 8.100 8.165 8.100 8.100 249 -0.01(-0.10%)
Dec 14, 2023 7.820 8.108 7.820 8.108 259 +0.02(+0.22%)
Dec 11, 2023 8.090 19 -0.07(-0.86%)
Dec 08, 2023 8.160 8.160 8.160 8.160 328 -0.13(-1.57%)
Dec 06, 2023 8.290 8 +0.43(+5.47%)
Dec 05, 2023 7.860 7.860 7.860 7.860 3,641 -0.23(-2.84%)
Dec 04, 2023 7.860 8.090 7.745 8.090 903 +0.26(+3.39%)
Nov 30, 2023 7.825 0 -0.17(-2.19%)
Nov 27, 2023 8.000 76 +0.20(+2.50%)
Nov 22, 2023 7.805 45 -0.17(-2.07%)
Nov 20, 2023 7.970 4 -0.33(-3.98%)
Nov 17, 2023 8.300 8.300 8.300 8.300 102 +0.45(+5.73%)
Nov 16, 2023 7.876 7.876 7.830 7.850 29,291 +0.68(+9.48%)
Nov 13, 2023 7.170 6 +0.09(+1.27%)
Nov 10, 2023 7.080 7.080 7.080 7.080 355 -0.00(-0.07%)
Nov 09, 2023 7.085 7.085 7.085 7.085 333 +0.04(+0.64%)
Nov 08, 2023 7.040 7.040 7.040 7.040 3,021 -0.41(-5.50%)
Nov 07, 2023 7.420 7.450 7.420 7.450 4,888 -0.29(-3.68%)
Nov 03, 2023 7.735 124 +0.27(+3.62%)
Nov 02, 2023 7.445 7.465 7.445 7.465 3,200 -0.07(-0.86%)
Nov 01, 2023 7.530 7.530 7.530 7.530 2,900 +0.17(+2.31%)
Oct 31, 2023 7.355 7.360 7.355 7.360 2,933 -0.14(-1.87%)
Oct 19, 2023 7.500 88 +0.11(+1.49%)
Oct 17, 2023 7.390 9 +0.02(+0.27%)
Oct 13, 2023 7.370 12,222 +0.05(+0.68%)
Oct 10, 2023 7.320 121 +0.16(+2.23%)
Oct 09, 2023 7.150 7.160 7.150 7.160 4,202 -0.71(-9.02%)
Sep 29, 2023 7.870 45 -0.77(-8.87%)
Sep 18, 2023 8.636 0 +0.76(+9.59%)
Sep 08, 2023 7.880 0 +0.13(+1.68%)
Sep 07, 2023 7.835 7.835 7.750 7.750 690 +0.32(+4.24%)
Aug 31, 2023 7.435 33 +0.34(+4.87%)
Aug 25, 2023 7.090 0 +0.01(+0.14%)
Aug 24, 2023 7.360 7.360 7.080 7.080 73,770 -0.06(-0.84%)
Aug 21, 2023 7.140 0 +0.14(+2.00%)
Aug 18, 2023 6.955 7.000 6.955 7.000 1,428 -0.07(-0.96%)
Aug 16, 2023 7.068 7 -0.41(-5.44%)
Aug 14, 2023 7.475 7 +0.25(+3.53%)
Aug 02, 2023 7.220 0 -0.22(-2.96%)
Jul 31, 2023 7.440 0 +0.14(+1.92%)
Jul 28, 2023 7.110 7.300 7.110 7.300 1,100 +0.12(+1.74%)
Jul 27, 2023 7.175 7.175 7.175 7.175 203 +0.25(+3.54%)
Jul 14, 2023 6.930 0 -0.02(-0.22%)
Jul 10, 2023 6.945 3 +0.20(+2.89%)
Jun 22, 2023 6.750 75 +0.00(+0.00%)
Jun 20, 2023 6.750 99 -0.14(-2.10%)
Jun 16, 2023 6.895 6.895 6.895 6.895 982 +0.11(+1.68%)
Jun 08, 2023 6.781 18 -0.07(-1.01%)
Jun 07, 2023 6.850 6.850 6.850 6.850 750 +0.08(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.