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

Valhi Inc (NY: VHI )

27.12 +0.18 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2020 9.146 10.26 8.700 8.743 55,542 -2.00(-18.64%)
May 28, 2020 10.69 11.04 10.48 10.75 16,087 +0.01(+0.05%)
May 27, 2020 10.26 10.82 9.930 10.74 16,518 +0.57(+5.59%)
May 26, 2020 9.704 10.82 9.480 10.17 36,425 +0.69(+7.26%)
May 22, 2020 9.114 9.633 8.926 9.484 20,908 +0.37(+4.06%)
May 21, 2020 9.369 9.369 8.926 9.114 7,080 +0.00(+0.01%)
May 20, 2020 8.923 9.480 8.700 9.112 19,465 +0.31(+3.50%)
May 19, 2020 9.434 9.480 8.498 8.805 20,752 -0.53(-5.72%)
May 18, 2020 9.185 9.480 8.660 9.339 27,458 +0.27(+2.98%)
May 15, 2020 8.923 9.218 8.923 9.069 14,524 +0.11(+1.19%)
May 14, 2020 8.754 9.034 8.477 8.962 21,251 +0.44(+5.12%)
May 13, 2020 8.986 8.986 8.477 8.526 21,538 -0.06(-0.73%)
May 12, 2020 9.257 9.256 8.588 8.588 23,473 -0.22(-2.53%)
May 11, 2020 9.057 9.095 8.701 8.811 27,289 -0.24(-2.69%)
May 08, 2020 9.034 9.416 8.723 9.054 17,492 +0.35(+4.04%)
May 07, 2020 9.146 9.464 8.532 8.703 22,560 -0.44(-4.84%)
May 06, 2020 9.704 9.704 9.146 9.146 17,712 -0.17(-1.77%)
May 05, 2020 9.480 9.783 9.257 9.311 19,355 -0.11(-1.13%)
May 04, 2020 9.480 9.483 9.147 9.417 11,309 -0.12(-1.25%)
May 01, 2020 10.03 10.03 9.369 9.536 21,410 -0.29(-2.92%)
Apr 30, 2020 10.37 10.71 9.593 9.823 17,944 -0.40(-3.95%)
Apr 29, 2020 9.652 10.57 9.257 10.23 39,018 +0.77(+8.18%)
Apr 28, 2020 9.815 9.815 9.257 9.454 23,435 -0.22(-2.27%)
Apr 27, 2020 9.927 9.927 9.147 9.673 22,439 -0.24(-2.45%)
Apr 24, 2020 9.480 10.04 9.480 9.917 18,101 +0.06(+0.59%)
Apr 23, 2020 10.04 10.04 9.480 9.859 13,625 -0.18(-1.79%)
Apr 22, 2020 9.987 10.04 9.482 10.04 16,277 +0.56(+5.87%)
Apr 21, 2020 9.480 10.12 9.034 9.482 11,020 -0.58(-5.75%)
Apr 20, 2020 9.601 10.88 9.480 10.06 23,251 -0.32(-3.09%)
Apr 17, 2020 10.15 10.49 9.369 10.38 20,065 +0.40(+3.97%)
Apr 16, 2020 10.26 10.37 9.592 9.986 14,105 -0.09(-0.93%)
Apr 15, 2020 10.65 10.93 9.815 10.08 20,400 -0.93(-8.43%)
Apr 14, 2020 11.27 11.38 10.71 11.01 10,714 +0.19(+1.73%)
Apr 13, 2020 12.27 12.27 10.60 10.82 22,802 -1.23(-10.18%)
Apr 09, 2020 12.05 12.49 11.27 12.05 10,391 -0.11(-0.92%)
Apr 08, 2020 11.82 12.38 10.93 12.16 18,994 +0.67(+5.83%)
Apr 07, 2020 11.71 11.93 11.03 11.49 18,062 -0.22(-1.91%)
Apr 06, 2020 9.927 11.71 9.705 11.71 19,861 +1.55(+15.31%)
Apr 03, 2020 9.815 10.30 9.592 10.16 9,772 +0.02(+0.16%)
Apr 02, 2020 9.815 10.48 9.815 10.14 13,404 +0.32(+3.24%)
Apr 01, 2020 10.93 10.93 9.592 9.822 23,542 -1.67(-14.50%)
Mar 31, 2020 11.71 11.71 10.51 11.49 9,012 -0.33(-2.83%)
Mar 30, 2020 11.04 11.82 10.26 11.82 14,371 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.38 11,036 -1.00(-8.11%)
Mar 26, 2020 12.05 12.44 11.49 12.38 26,541 +0.22(+1.84%)
Mar 25, 2020 10.82 12.27 10.58 12.16 19,768 +1.56(+14.74%)
Mar 24, 2020 11.38 11.38 9.927 10.60 13,295 -0.33(-3.06%)
Mar 23, 2020 10.71 10.93 9.592 10.93 11,453 -0.09(-0.82%)
Mar 20, 2020 10.26 11.27 9.927 11.02 36,795 -0.47(-4.07%)
Mar 19, 2020 9.369 12.05 9.257 11.49 22,575 +2.56(+28.73%)
Mar 18, 2020 12.49 12.49 8.477 8.924 28,703 -3.57(-28.56%)
Mar 17, 2020 12.05 13.17 11.27 12.49 13,374 +0.78(+6.67%)
Mar 16, 2020 9.480 14.72 9.034 11.71 51,679 +2.01(+20.69%)
Mar 13, 2020 9.592 10.15 8.923 9.704 35,253 +0.22(+2.34%)
Mar 12, 2020 10.71 10.88 9.369 9.482 18,149 -1.67(-14.99%)
Mar 11, 2020 11.71 11.95 11.15 11.15 10,211 -0.78(-6.54%)
Mar 10, 2020 12.27 12.48 11.71 11.93 14,546 -0.11(-0.93%)
Mar 09, 2020 13.27 13.61 11.93 12.05 15,613 -1.90(-13.60%)
Mar 06, 2020 14.61 14.95 13.94 13.94 9,306 +1.45(+11.61%)
Mar 05, 2020 12.58 12.68 12.12 12.49 11,784 +0.00(+0.00%)
Mar 04, 2020 12.49 12.68 12.49 12.49 10,399 +0.00(+0.00%)
Mar 03, 2020 12.22 12.68 12.03 12.49 9,269 +0.28(+2.26%)
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.