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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Oct 31, 2016 6.302 6.302 5.878 5.938 19,369 -0.27(-4.39%)
Oct 28, 2016 6.150 6.393 6.150 6.211 41,644 +0.06(+0.99%)
Oct 27, 2016 6.150 6.211 6.060 6.150 11,887 +0.00(+0.00%)
Oct 26, 2016 6.120 6.332 6.090 6.150 6,559 +0.03(+0.50%)
Oct 25, 2016 6.362 6.362 6.029 6.120 5,310 -0.15(-2.42%)
Oct 24, 2016 6.393 6.453 6.241 6.272 5,448 -0.06(-0.96%)
Oct 21, 2016 6.272 6.453 6.272 6.332 9,653 -0.09(-1.42%)
Oct 20, 2016 6.181 6.453 6.060 6.423 37,545 +0.33(+5.47%)
Oct 19, 2016 6.514 6.575 6.060 6.090 48,542 -0.33(-5.19%)
Oct 18, 2016 6.362 6.665 6.302 6.423 7,380 +0.06(+0.95%)
Oct 17, 2016 6.150 6.514 5.999 6.362 6,907 +0.03(+0.48%)
Oct 14, 2016 6.272 6.393 5.938 6.332 26,152 -0.03(-0.48%)
Oct 13, 2016 6.393 6.514 6.211 6.362 15,316 -0.12(-1.87%)
Oct 12, 2016 6.484 6.665 6.393 6.484 8,849 +0.00(+0.00%)
Oct 11, 2016 6.696 6.696 6.362 6.484 9,797 -0.18(-2.73%)
Oct 10, 2016 6.696 6.741 6.362 6.665 19,343 +0.03(+0.46%)
Oct 07, 2016 6.605 6.696 6.150 6.635 11,460 -0.12(-1.79%)
Oct 06, 2016 6.817 6.817 6.605 6.756 6,710 -0.06(-0.89%)
Oct 05, 2016 6.817 6.908 6.726 6.817 33,192 +0.03(+0.45%)
Oct 04, 2016 7.120 7.120 6.696 6.787 5,951 -0.15(-2.18%)
Oct 03, 2016 6.878 7.120 6.241 6.938 57,193 -0.03(-0.43%)
Sep 30, 2016 6.787 7.059 6.723 6.968 22,322 +0.12(+1.77%)
Sep 29, 2016 6.968 7.059 6.787 6.847 8,896 -0.15(-2.16%)
Sep 28, 2016 7.059 7.059 6.878 6.999 21,810 -0.03(-0.43%)
Sep 27, 2016 6.667 7.211 6.575 7.029 5,435 +0.12(+1.75%)
Sep 26, 2016 7.059 7.090 6.696 6.908 16,533 -0.21(-2.98%)
Sep 23, 2016 7.211 7.211 6.847 7.120 20,314 -0.03(-0.42%)
Sep 22, 2016 7.271 7.374 7.059 7.150 10,044 +0.03(+0.43%)
Sep 21, 2016 7.059 7.181 6.999 7.120 6,257 +0.15(+2.17%)
Sep 20, 2016 7.271 7.271 6.968 6.968 5,688 -0.15(-2.13%)
Sep 19, 2016 7.150 7.302 6.847 7.120 20,453 +0.06(+0.86%)
Sep 16, 2016 7.302 7.302 7.029 7.059 24,001 -0.18(-2.51%)
Sep 15, 2016 7.120 7.362 6.999 7.241 19,321 +0.09(+1.27%)
Sep 14, 2016 6.999 7.359 6.817 7.150 15,907 +0.18(+2.61%)
Sep 13, 2016 7.635 7.635 6.480 6.968 50,914 -0.73(-9.45%)
Sep 12, 2016 7.271 7.877 7.271 7.696 28,576 +0.27(+3.67%)
Sep 09, 2016 7.877 7.938 7.059 7.423 26,724 -0.48(-6.13%)
Sep 08, 2016 8.180 8.180 7.817 7.908 14,923 -0.12(-1.51%)
Sep 07, 2016 8.483 8.483 7.877 8.029 25,973 -0.45(-5.36%)
Sep 06, 2016 8.392 8.907 7.968 8.483 107,237 +0.12(+1.45%)
Sep 02, 2016 7.908 8.362 8.362 8.362 66,969 +0.61(+7.81%)
Sep 01, 2016 7.877 7.938 7.453 7.756 17,122 +0.76(+10.82%)
Aug 31, 2016 6.999 7.136 6.809 6.999 45,059 -0.14(-1.92%)
Aug 30, 2016 7.081 7.465 6.999 7.136 53,910 +0.14(+1.96%)
Aug 29, 2016 6.807 7.273 6.725 6.999 69,754 +0.38(+5.81%)
Aug 26, 2016 6.203 7.109 6.203 6.614 85,967 +0.41(+6.64%)
Aug 25, 2016 6.038 6.422 6.038 6.203 45,122 +0.03(+0.44%)
Aug 24, 2016 6.203 6.614 6.066 6.175 105,288 +0.00(+0.00%)
Aug 23, 2016 5.517 6.504 5.489 6.175 265,992 +0.66(+11.94%)
Aug 22, 2016 5.572 5.572 5.403 5.517 36,132 +0.08(+1.52%)
Aug 19, 2016 5.462 5.517 5.270 5.434 18,817 -0.05(-1.00%)
Aug 18, 2016 5.544 5.626 5.434 5.489 33,136 +0.11(+2.04%)
Aug 17, 2016 5.352 5.544 5.352 5.379 22,285 +0.00(+0.00%)
Aug 16, 2016 5.434 5.626 5.352 5.379 28,070 -0.03(-0.51%)
Aug 15, 2016 5.272 5.517 4.861 5.407 32,185 +0.08(+1.55%)
Aug 12, 2016 5.517 5.517 5.267 5.325 9,614 -0.16(-3.00%)
Aug 11, 2016 5.078 5.626 5.078 5.489 46,892 +0.33(+6.38%)
Aug 10, 2016 5.599 5.599 5.132 5.160 29,297 -0.30(-5.53%)
Aug 09, 2016 5.626 5.626 5.325 5.462 20,984 -0.08(-1.49%)
Aug 08, 2016 5.187 5.626 5.160 5.544 27,691 +0.36(+6.88%)
Aug 05, 2016 5.105 5.407 5.105 5.187 37,913 +0.08(+1.61%)
Aug 04, 2016 4.940 5.297 4.940 5.105 18,284 +0.19(+3.91%)
Aug 03, 2016 4.803 4.995 4.776 4.913 10,500 +0.00(+0.00%)
Aug 02, 2016 4.995 5.023 4.542 4.913 24,246 -0.14(-2.72%)
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.