Stockscreener 앱 받기
14.32
6.10%
-0.93
Valhi Inc 주식 (VHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $15.27 | $14.20 | $1.07 | 30,294.0 | -6.10% |
| 2026-05-01 | $15.27 | $14.81 | $0.46 | 13,639.0 | +1.33% |
| 2026-04-30 | $15.09 | $14.56 | $0.5321 | 17,982.0 | +2.94% |
| 2026-04-29 | $15.19 | $14.48 | $0.7099 | 14,091.0 | -2.01% |
| 2026-04-28 | $15.10 | $14.80 | $0.2999 | 18,127.0 | +0.47% |
| 2026-04-27 | $15.00 | $14.44 | $0.565 | 18,845.0 | +2.48% |
| 2026-04-24 | $14.50 | $13.87 | $0.63 | 16,183.0 | +1.61% |
| 2026-04-23 | $14.39 | $13.96 | $0.43 | 6,509.0 | -0.90% |
| 2026-04-22 | $14.50 | $14.08 | $0.4247 | 13,782.0 | +1.62% |
| 2026-04-21 | $14.83 | $13.92 | $0.91 | 14,535.0 | -1.67% |
| 2026-04-20 | $14.53 | $14.02 | $0.51 | 31,478.0 | +1.48% |
| 2026-04-17 | $14.42 | $13.90 | $0.5246 | 13,784.0 | -0.42% |
| 2026-04-16 | $14.25 | $13.86 | $0.39 | 9,489.0 | +2.08% |
| 2026-04-15 | $14.47 | $13.85 | $0.618 | 8,251.0 | -0.99% |
| 2026-04-14 | $14.29 | $13.90 | $0.39 | 7,400.0 | -1.47% |
| 2026-04-13 | $14.52 | $14.00 | $0.52 | 14,395.0 | +1.49% |
| 2026-04-10 | $14.31 | $13.81 | $0.504 | 5,864.0 | +1.00% |
| 2026-04-09 | $14.09 | $13.94 | $0.15 | 5,100.0 | -0.99% |
| 2026-04-08 | $14.17 | $13.82 | $0.345 | 4,808.0 | +1.29% |
| 2026-04-07 | $14.12 | $13.50 | $0.6217 | 8,892.0 | +0.65% |
Valhi Inc 주식 (VHI) 연도별 가격 이력
이 심층 분석에서는 Valhi Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Valhi Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Valhi Inc 주식 (VHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.27 | $14.20 | $1.07 | 74,227.0 | -4.85% |
| 2026-04 | $15.19 | $13.50 | $1.69 | 255,296.0 | +5.24% |
| 2026-03 | $14.60 | $12.75 | $1.85 | 403,294.0 | +2.36% |
| 2026-02 | $16.31 | $13.59 | $2.72 | 525,388.0 | -1.55% |
| 2026-01 | $15.59 | $11.91 | $3.68 | 532,172.0 | +17.76% |
Valhi Inc 주식 (VHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.32 | $11.51 | $1.81 | 579,266.0 | -8.91% |
| 2025-11 | $14.17 | $11.94 | $2.23 | 260,378.0 | -8.58% |
| 2025-10 | $16.10 | $13.65 | $2.45 | 279,124.0 | -12.10% |
| 2025-09 | $16.99 | $15.56 | $1.43 | 213,618.0 | -3.25% |
| 2025-08 | $17.67 | $15.18 | $2.49 | 257,093.0 | +3.89% |
| 2025-07 | $20.00 | $15.41 | $4.59 | 369,370.0 | -2.85% |
| 2025-06 | $17.23 | $14.10 | $3.13 | 440,963.0 | +10.99% |
| 2025-05 | $18.62 | $14.50 | $4.12 | 259,898.0 | -15.55% |
| 2025-04 | $17.46 | $14.20 | $3.26 | 381,000.0 | +6.09% |
| 2025-03 | $19.38 | $15.22 | $4.15 | 464,229.0 | -5.19% |
| 2025-02 | $21.36 | $16.63 | $4.73 | 333,277.0 | -17.87% |
| 2025-01 | $25.25 | $20.40 | $4.85 | 426,537.0 | -10.77% |
Valhi Inc 주식 (VHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.20 | $21.33 | $5.87 | 613,547.0 | -11.84% |
| 2024-11 | $41.75 | $22.08 | $19.67 | 813,479.0 | -24.82% |
| 2024-10 | $38.41 | $31.75 | $6.66 | 469,905.0 | +2.04% |
| 2024-09 | $34.98 | $26.28 | $8.70 | 496,039.0 | +14.24% |
| 2024-08 | $31.00 | $16.66 | $14.34 | 619,771.0 | +38.44% |
| 2024-07 | $21.25 | $15.05 | $6.20 | 528,766.0 | +18.34% |
| 2024-06 | $20.38 | $16.90 | $3.48 | 144,419.0 | -8.33% |
| 2024-05 | $20.00 | $14.37 | $5.63 | 151,597.0 | +31.69% |
| 2024-04 | $17.02 | $14.13 | $2.89 | 86,994.0 | -14.03% |
| 2024-03 | $17.61 | $12.60 | $5.01 | 166,523.0 | +26.05% |
| 2024-02 | $14.24 | $12.12 | $2.12 | 153,551.0 | -1.73% |
| 2024-01 | $15.75 | $13.06 | $2.69 | 172,329.0 | -8.69% |
2.71%
1.75%
자본화:
|
볼륨(24시간):