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: 7:00 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 (%)
Nov 30, 2017 28.24 29.40 28.15 29.06 148,981 +0.77(+2.74%)
Nov 29, 2017 27.21 28.50 27.21 28.28 129,926 +1.12(+4.12%)
Nov 28, 2017 28.58 28.58 26.17 27.16 184,870 -1.08(-3.81%)
Nov 27, 2017 26.17 28.33 25.74 28.24 224,441 +2.67(+10.44%)
Nov 24, 2017 25.40 25.70 25.18 25.57 71,548 +0.30(+1.19%)
Nov 22, 2017 23.93 25.35 23.93 25.27 101,757 +1.42(+5.96%)
Nov 21, 2017 24.45 24.71 22.94 23.85 168,193 +0.30(+1.28%)
Nov 20, 2017 22.47 23.94 22.47 23.55 92,284 +1.21(+5.40%)
Nov 17, 2017 22.82 22.90 21.70 22.34 73,591 -0.52(-2.26%)
Nov 16, 2017 21.70 23.98 21.57 22.86 113,427 +1.25(+5.78%)
Nov 15, 2017 20.40 22.17 19.76 21.61 132,471 +1.16(+5.68%)
Nov 14, 2017 19.80 21.01 19.67 20.45 105,054 +0.82(+4.17%)
Nov 13, 2017 18.04 19.97 17.65 19.63 105,638 +1.12(+6.05%)
Nov 10, 2017 18.21 19.24 17.95 18.51 60,292 +0.30(+1.65%)
Nov 09, 2017 18.64 19.16 17.74 18.21 53,171 -0.43(-2.31%)
Nov 08, 2017 18.08 18.81 16.70 18.64 50,256 +0.43(+2.36%)
Nov 07, 2017 18.68 18.90 17.91 18.21 35,781 -0.39(-2.08%)
Nov 06, 2017 18.04 18.81 17.56 18.60 38,947 +0.90(+5.11%)
Nov 03, 2017 18.30 18.30 16.57 17.69 83,509 -0.56(-3.07%)
Nov 02, 2017 18.34 18.51 17.69 18.25 43,933 +0.00(+0.00%)
Nov 01, 2017 18.94 19.33 16.23 18.25 142,244 -0.47(-2.53%)
Oct 31, 2017 18.08 18.85 17.75 18.73 115,323 +1.12(+6.36%)
Oct 30, 2017 17.65 18.17 17.41 17.61 111,618 +0.39(+2.25%)
Oct 27, 2017 17.30 17.52 16.57 17.22 93,555 +0.09(+0.50%)
Oct 26, 2017 16.06 17.35 15.87 17.13 82,214 +1.38(+8.74%)
Oct 25, 2017 15.71 16.01 14.98 15.76 74,072 +0.09(+0.55%)
Oct 24, 2017 15.07 15.93 14.98 15.67 88,158 +0.90(+6.12%)
Oct 23, 2017 14.68 15.24 14.48 14.77 80,435 +0.30(+2.08%)
Oct 20, 2017 13.86 14.59 13.77 14.46 75,950 +0.90(+6.67%)
Oct 19, 2017 13.17 13.60 12.96 13.56 47,795 +0.22(+1.61%)
Oct 18, 2017 13.69 13.69 12.96 13.34 33,173 -0.13(-0.96%)
Oct 17, 2017 13.47 14.21 13.17 13.47 119,359 +0.22(+1.62%)
Oct 16, 2017 12.70 13.52 12.70 13.26 36,800 +0.65(+5.12%)
Oct 13, 2017 12.35 12.91 12.35 12.61 23,172 +0.30(+2.45%)
Oct 12, 2017 12.40 12.91 12.23 12.31 36,878 -0.04(-0.35%)
Oct 11, 2017 11.54 12.91 11.24 12.35 90,921 +1.03(+9.13%)
Oct 10, 2017 11.67 11.67 11.15 11.32 13,120 -0.34(-2.95%)
Oct 09, 2017 11.62 11.75 11.30 11.67 9,066 -0.09(-0.73%)
Oct 06, 2017 11.36 12.23 11.24 11.75 30,361 +0.39(+3.41%)
Oct 05, 2017 10.85 11.75 10.85 11.36 28,354 +0.39(+3.53%)
Oct 04, 2017 11.45 11.75 10.55 10.98 14,745 -0.43(-3.77%)
Oct 03, 2017 11.58 11.79 10.90 11.41 33,222 -0.09(-0.75%)
Oct 02, 2017 10.42 11.79 10.42 11.49 44,548 +1.03(+9.88%)
Sep 29, 2017 10.80 10.85 10.37 10.46 13,290 -0.43(-3.95%)
Sep 28, 2017 10.93 11.06 10.68 10.89 10,956 +0.04(+0.40%)
Sep 27, 2017 10.46 10.93 10.33 10.85 30,164 +0.47(+4.56%)
Sep 26, 2017 10.55 10.72 10.33 10.37 5,775 -0.13(-1.23%)
Sep 25, 2017 10.42 10.68 10.16 10.50 21,815 +0.00(+0.00%)
Sep 22, 2017 10.20 10.71 10.18 10.50 18,101 +0.30(+2.95%)
Sep 21, 2017 10.16 10.31 10.13 10.20 4,579 -0.04(-0.42%)
Sep 20, 2017 10.98 10.98 10.20 10.25 18,649 -0.60(-5.55%)
Sep 19, 2017 10.25 11.32 10.25 10.85 48,395 +0.56(+5.44%)
Sep 18, 2017 9.815 10.42 9.686 10.29 21,371 +0.52(+5.29%)
Sep 15, 2017 9.944 10.12 9.729 9.772 26,765 -0.13(-1.30%)
Sep 14, 2017 10.16 10.16 9.729 9.901 11,490 -0.26(-2.54%)
Sep 13, 2017 10.12 10.42 10.12 10.16 11,504 +0.09(+0.85%)
Sep 12, 2017 10.03 10.42 9.987 10.07 17,386 +0.04(+0.43%)
Sep 11, 2017 9.901 10.20 9.858 10.03 12,875 +0.26(+2.64%)
Sep 08, 2017 9.708 9.987 9.600 9.772 15,829 +0.00(+0.00%)
Sep 07, 2017 9.901 9.901 9.556 9.772 7,593 -0.09(-0.87%)
Sep 06, 2017 10.42 10.59 9.772 9.858 18,426 -0.34(-3.38%)
Sep 05, 2017 10.07 10.89 10.03 10.20 48,545 +0.09(+0.85%)
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.