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

Valhi Inc (NY: VHI )

15.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2020 9.751 9.751 9.429 9.561 11,594 -0.18(-1.83%)
Jul 30, 2020 9.946 10.11 9.645 9.739 13,761 -0.54(-5.22%)
Jul 29, 2020 10.48 10.50 10.09 10.28 20,122 -0.23(-2.15%)
Jul 28, 2020 10.65 10.77 10.42 10.50 7,729 -0.28(-2.62%)
Jul 27, 2020 10.66 10.95 10.60 10.78 16,748 +0.18(+1.68%)
Jul 24, 2020 10.52 10.65 10.42 10.60 6,382 +0.08(+0.80%)
Jul 23, 2020 10.55 10.59 10.43 10.52 6,190 -0.13(-1.24%)
Jul 22, 2020 10.14 10.75 10.14 10.65 21,857 +0.46(+4.52%)
Jul 21, 2020 9.711 10.27 9.664 10.19 18,957 +0.71(+7.54%)
Jul 20, 2020 9.833 9.927 9.476 9.476 21,372 -0.10(-1.08%)
Jul 17, 2020 9.758 9.908 9.438 9.579 9,360 -0.12(-1.26%)
Jul 16, 2020 9.730 10.20 9.673 9.702 15,934 -0.15(-1.53%)
Jul 15, 2020 9.476 10.12 9.373 9.852 44,176 +0.64(+6.94%)
Jul 14, 2020 9.185 9.279 9.119 9.213 10,965 +0.08(+0.82%)
Jul 13, 2020 8.987 9.485 8.978 9.138 21,995 +0.11(+1.25%)
Jul 10, 2020 8.790 9.119 8.724 9.025 12,126 +0.29(+3.34%)
Jul 09, 2020 9.401 9.514 8.658 8.733 36,694 -0.65(-6.91%)
Jul 08, 2020 9.692 9.720 9.269 9.382 14,917 -0.34(-3.48%)
Jul 07, 2020 9.636 9.796 9.438 9.720 9,938 -0.05(-0.48%)
Jul 06, 2020 9.758 9.824 9.598 9.767 21,397 +0.24(+2.47%)
Jul 02, 2020 9.702 9.871 9.119 9.532 27,231 +0.01(+0.10%)
Jul 01, 2020 9.965 9.993 9.476 9.523 35,152 -0.33(-3.34%)
Jun 30, 2020 9.570 9.946 9.401 9.852 30,063 +0.27(+2.85%)
Jun 29, 2020 9.119 10.01 9.039 9.579 51,533 +0.58(+6.48%)
Jun 26, 2020 8.639 9.171 8.489 8.997 285,826 +0.35(+4.02%)
Jun 25, 2020 8.696 8.808 8.480 8.649 66,062 -0.02(-0.22%)
Jun 24, 2020 9.354 9.354 8.489 8.668 47,933 -0.82(-8.62%)
Jun 23, 2020 8.968 9.636 8.649 9.485 63,240 +0.33(+3.59%)
Jun 22, 2020 9.288 9.288 8.898 9.156 53,629 -0.11(-1.22%)
Jun 19, 2020 10.08 10.08 9.203 9.269 71,483 -0.70(-6.98%)
Jun 18, 2020 9.908 10.27 9.824 9.965 50,668 -0.06(-0.56%)
Jun 17, 2020 10.50 10.50 9.918 10.02 39,067 -0.48(-4.57%)
Jun 16, 2020 10.90 11.23 10.43 10.50 55,102 -0.01(-0.09%)
Jun 15, 2020 10.18 11.10 10.01 10.51 44,270 -0.08(-0.80%)
Jun 12, 2020 10.70 10.98 9.988 10.59 43,815 +0.35(+3.46%)
Jun 11, 2020 10.80 11.09 10.23 10.24 50,251 -0.94(-8.43%)
Jun 10, 2020 12.51 12.51 11.13 11.18 60,710 -1.31(-10.46%)
Jun 09, 2020 11.55 12.74 11.15 12.49 83,129 +0.94(+8.17%)
Jun 08, 2020 11.04 12.04 10.76 11.55 75,719 +0.94(+8.89%)
Jun 05, 2020 11.20 12.03 10.51 10.60 84,417 -0.29(-2.66%)
Jun 04, 2020 10.58 11.01 9.932 10.89 72,888 +0.59(+5.71%)
Jun 03, 2020 10.92 12.06 10.13 10.31 135,552 +0.37(+3.76%)
Jun 02, 2020 9.811 9.960 9.148 9.932 63,796 +0.12(+1.19%)
Jun 01, 2020 9.098 10.08 8.961 9.815 30,061 +1.03(+11.77%)
May 29, 2020 9.185 10.31 8.737 8.781 55,305 -2.01(-18.64%)
May 28, 2020 10.74 11.09 10.53 10.79 16,019 +0.01(+0.05%)
May 27, 2020 10.31 10.87 9.973 10.79 16,447 +0.57(+5.59%)
May 26, 2020 9.745 10.86 9.521 10.22 36,269 +0.69(+7.26%)
May 22, 2020 9.153 9.675 8.965 9.525 20,818 +0.37(+4.06%)
May 21, 2020 9.409 9.409 8.965 9.153 7,050 +0.00(+0.01%)
May 20, 2020 8.961 9.521 8.737 9.152 19,382 +0.31(+3.50%)
May 19, 2020 9.474 9.521 8.534 8.842 20,663 -0.54(-5.72%)
May 18, 2020 9.224 9.521 8.697 9.379 27,341 +0.27(+2.98%)
May 15, 2020 8.961 9.258 8.961 9.108 14,462 +0.11(+1.19%)
May 14, 2020 8.792 9.073 8.513 9.000 21,160 +0.44(+5.12%)
May 13, 2020 9.025 9.025 8.513 8.562 21,446 -0.06(-0.73%)
May 12, 2020 9.297 9.296 8.625 8.625 23,373 -0.22(-2.53%)
May 11, 2020 9.096 9.134 8.738 8.849 27,172 -0.24(-2.69%)
May 08, 2020 9.073 9.456 8.761 9.093 17,417 +0.35(+4.04%)
May 07, 2020 9.185 9.504 8.569 8.740 22,464 -0.44(-4.84%)
May 06, 2020 9.745 9.745 9.185 9.185 17,636 -0.17(-1.77%)
May 05, 2020 9.521 9.825 9.297 9.351 19,272 -0.11(-1.13%)
May 04, 2020 9.521 9.523 9.186 9.457 11,261 -0.12(-1.25%)
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.