Stockscreener 앱 받기
13.76
5.17%
-0.75
시간 외 거래:
13.78
0.02
+0.15%
Valhi Inc 주식 (VHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $14.66 | $13.65 | $1.01 | 11,982.0 | -5.17% |
| 2025-10-09 | $15.50 | $14.38 | $1.12 | 25,158.0 | -5.53% |
| 2025-10-08 | $15.51 | $15.05 | $0.455 | 64,020.0 | +2.06% |
| 2025-10-07 | $15.87 | $15.00 | $0.87 | 10,311.0 | -3.77% |
| 2025-10-06 | $15.92 | $15.60 | $0.324 | 7,735.0 | -0.95% |
| 2025-10-03 | $15.92 | $15.76 | $0.1624 | 11,090.0 | +1.15% |
| 2025-10-02 | $16.10 | $15.40 | $0.7047 | 8,839.0 | -0.64% |
| 2025-10-01 | $16.00 | $15.56 | $0.44 | 4,836.0 | -0.44% |
| 2025-09-30 | $16.07 | $15.59 | $0.476 | 4,212.0 | +0.32% |
| 2025-09-29 | $15.88 | $15.66 | $0.22 | 5,775.0 | -0.44% |
| 2025-09-26 | $16.36 | $15.70 | $0.66 | 7,108.0 | -0.50% |
| 2025-09-25 | $16.30 | $15.82 | $0.48 | 6,225.0 | -1.12% |
| 2025-09-24 | $16.42 | $16.00 | $0.42 | 7,572.0 | -0.93% |
| 2025-09-23 | $16.65 | $16.16 | $0.49 | 12,704.0 | -1.34% |
| 2025-09-22 | $16.45 | $16.13 | $0.325 | 7,600.0 | -0.24% |
| 2025-09-19 | $16.72 | $16.28 | $0.44 | 17,159.0 | -1.55% |
| 2025-09-18 | $16.99 | $16.29 | $0.70 | 14,066.0 | +3.53% |
| 2025-09-17 | $16.97 | $16.16 | $0.81 | 12,476.0 | -0.49% |
| 2025-09-16 | $16.28 | $16.00 | $0.2739 | 4,262.0 | +1.06% |
| 2025-09-15 | $16.20 | $16.00 | $0.205 | 11,754.0 | -0.68% |
| 2025-09-12 | $16.66 | $16.18 | $0.48 | 9,629.0 | -4.15% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $16.10 | $13.65 | $2.45 | 155,953.0 | -12.80% |
| 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% |
Valhi Inc 주식 (VHI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.52 | $12.88 | $4.64 | 303,175.0 | +11.86% |
| 2023-11 | $14.02 | $10.80 | $3.21 | 199,595.0 | +21.68% |
| 2023-10 | $13.60 | $11.10 | $2.50 | 283,540.0 | -15.84% |
| 2023-09 | $13.93 | $12.01 | $1.92 | 457,195.0 | +0.15% |
| 2023-08 | $15.19 | $12.75 | $2.44 | 313,315.0 | -13.69% |
| 2023-07 | $15.90 | $12.61 | $3.29 | 273,315.0 | +19.38% |
| 2023-06 | $14.51 | $12.12 | $2.38 | 388,965.0 | +3.38% |
| 2023-05 | $15.85 | $12.25 | $3.60 | 309,937.0 | -19.96% |
| 2023-04 | $17.84 | $14.86 | $2.98 | 243,404.0 | -10.80% |
| 2023-03 | $25.89 | $15.59 | $10.30 | 537,781.0 | -26.51% |
| 2023-02 | $26.60 | $23.50 | $3.10 | 304,286.0 | -8.28% |
| 2023-01 | $26.30 | $21.16 | $5.14 | 387,671.0 | +17.41% |
4.32%
14.46%
자본화:
|
볼륨(24시간):