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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 9.929 10.21 9.851 9.960 23,210 +0.08(+0.79%)
May 28, 2015 9.633 9.984 9.633 9.882 28,409 +0.25(+2.59%)
May 27, 2015 9.805 9.898 9.610 9.633 13,984 -0.08(-0.80%)
May 26, 2015 9.602 10.12 9.508 9.711 50,882 -0.12(-1.27%)
May 22, 2015 9.945 9.836 9.836 9.836 13,600 -0.11(-1.10%)
May 21, 2015 10.24 10.33 9.937 9.945 17,750 -0.20(-2.00%)
May 20, 2015 10.13 10.29 10.13 10.15 8,175 -0.06(-0.61%)
May 19, 2015 10.21 10.38 10.07 10.21 38,278 -0.09(-0.91%)
May 18, 2015 10.12 10.40 9.945 10.30 43,793 +0.12(+1.23%)
May 15, 2015 10.13 10.21 9.914 10.18 9,800 +0.14(+1.40%)
May 14, 2015 10.19 10.19 10.03 10.04 14,649 -0.09(-0.92%)
May 13, 2015 10.26 10.26 10.05 10.13 12,148 -0.03(-0.31%)
May 12, 2015 9.820 10.27 9.820 10.16 6,575 +0.14(+1.40%)
May 11, 2015 9.945 10.05 9.805 10.02 10,072 -0.05(-0.46%)
May 08, 2015 10.15 10.15 9.789 10.07 19,503 -0.11(-1.07%)
May 07, 2015 10.18 10.26 9.880 10.18 16,648 +0.03(+0.31%)
May 06, 2015 10.27 10.27 10.13 10.15 8,510 +0.02(+0.15%)
May 05, 2015 10.35 10.35 10.09 10.13 13,678 -0.27(-2.55%)
May 04, 2015 10.27 10.43 10.23 10.40 6,765 +0.09(+0.91%)
May 01, 2015 10.13 10.35 10.13 10.30 12,615 +0.12(+1.23%)
Apr 30, 2015 10.23 10.47 10.10 10.18 16,237 -0.28(-2.68%)
Apr 29, 2015 10.29 10.52 10.29 10.46 11,525 +0.12(+1.21%)
Apr 28, 2015 10.62 10.62 10.09 10.33 22,906 -0.25(-2.36%)
Apr 27, 2015 10.43 10.58 10.42 10.58 13,515 +0.09(+0.89%)
Apr 24, 2015 10.52 10.52 10.37 10.49 9,145 +0.00(+0.00%)
Apr 23, 2015 10.65 10.74 10.47 10.49 24,513 +0.03(+0.30%)
Apr 22, 2015 10.52 10.66 10.35 10.46 11,105 -0.03(-0.30%)
Apr 21, 2015 10.44 10.71 10.35 10.49 50,458 -0.02(-0.15%)
Apr 20, 2015 10.02 10.71 10.02 10.51 102,914 +0.47(+4.66%)
Apr 17, 2015 10.27 10.29 10.02 10.04 19,795 -0.25(-2.42%)
Apr 16, 2015 10.17 10.41 10.07 10.29 40,148 +0.22(+2.17%)
Apr 15, 2015 10.07 10.21 9.960 10.07 23,645 -0.06(-0.62%)
Apr 14, 2015 10.21 10.21 10.09 10.13 11,785 -0.06(-0.61%)
Apr 13, 2015 10.01 10.21 9.992 10.19 15,954 +0.28(+2.83%)
Apr 10, 2015 9.914 10.10 9.836 9.914 16,781 -0.02(-0.16%)
Apr 09, 2015 9.945 10.17 9.820 9.929 41,832 +0.03(+0.31%)
Apr 08, 2015 9.898 9.914 9.820 9.898 12,042 -0.01(-0.11%)
Apr 07, 2015 9.898 9.976 9.867 9.909 14,303 -0.07(-0.68%)
Apr 06, 2015 9.929 9.976 9.742 9.976 13,010 +0.08(+0.79%)
Apr 02, 2015 9.618 9.898 9.898 9.898 12,638 +0.05(+0.47%)
Apr 01, 2015 9.602 10.10 9.602 9.851 35,962 +0.14(+1.44%)
Mar 31, 2015 9.633 9.773 9.571 9.711 23,597 +0.09(+0.97%)
Mar 30, 2015 9.508 9.656 9.474 9.618 35,119 +0.08(+0.82%)
Mar 27, 2015 9.119 9.602 9.119 9.540 73,093 +0.42(+4.62%)
Mar 26, 2015 9.041 9.399 8.916 9.119 18,907 +0.16(+1.74%)
Mar 25, 2015 9.025 9.321 8.963 8.963 18,133 +0.00(+0.00%)
Mar 24, 2015 8.947 9.243 8.947 8.963 16,814 -0.06(-0.69%)
Mar 23, 2015 9.119 9.337 8.916 9.025 26,472 -0.08(-0.86%)
Mar 20, 2015 9.243 9.353 9.054 9.103 47,310 -0.17(-1.85%)
Mar 19, 2015 9.321 9.446 9.243 9.275 24,503 -0.06(-0.67%)
Mar 18, 2015 9.462 9.571 9.165 9.337 49,838 -0.17(-1.80%)
Mar 17, 2015 9.462 9.633 9.399 9.508 18,408 +0.08(+0.83%)
Mar 16, 2015 9.384 9.555 9.197 9.430 29,533 -0.02(-0.17%)
Mar 13, 2015 9.586 9.633 9.446 9.446 12,410 -0.16(-1.62%)
Mar 12, 2015 9.555 9.633 9.462 9.602 5,766 +0.08(+0.82%)
Mar 11, 2015 9.602 9.610 9.384 9.524 9,291 -0.03(-0.33%)
Mar 10, 2015 9.633 9.742 9.555 9.555 8,319 -0.12(-1.29%)
Mar 09, 2015 9.836 9.867 9.680 9.680 11,490 -0.11(-1.11%)
Mar 06, 2015 9.758 9.867 9.713 9.789 14,854 -0.02(-0.16%)
Mar 05, 2015 9.758 9.820 9.680 9.805 14,297 +0.41(+4.31%)
Mar 04, 2015 9.384 9.444 9.324 9.399 13,550 -0.01(-0.16%)
Mar 03, 2015 9.459 9.519 9.384 9.414 12,186 -0.16(-1.72%)
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.