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: 4:10 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 (%)
Aug 31, 2005 1.582 1.582 1.573 1.577 445,033 +0.00(+0.23%)
Aug 30, 2005 1.594 1.601 1.573 1.573 827,761 -0.03(-1.57%)
Aug 29, 2005 1.605 1.605 1.594 1.598 361,589 -0.02(-1.00%)
Aug 26, 2005 1.591 1.618 1.591 1.614 1,164,874 +0.02(+1.18%)
Aug 25, 2005 1.571 1.612 1.571 1.595 707,602 +0.03(+1.66%)
Aug 24, 2005 1.576 1.600 1.564 1.569 300,397 -0.00(-0.11%)
Aug 23, 2005 1.556 1.573 1.556 1.571 102,357 +0.02(+0.98%)
Aug 22, 2005 1.568 1.569 1.556 1.556 233,642 -0.01(-0.86%)
Aug 19, 2005 1.564 1.577 1.563 1.569 1,282,808 +0.01(+0.46%)
Aug 18, 2005 1.548 1.573 1.548 1.562 1,015,788 +0.01(+0.87%)
Aug 17, 2005 1.555 1.571 1.546 1.549 678,675 +0.02(+1.35%)
Aug 16, 2005 1.508 1.541 1.508 1.528 1,163,762 +0.01(+0.35%)
Aug 15, 2005 1.533 1.564 1.514 1.523 627,496 -0.01(-0.94%)
Aug 12, 2005 1.559 1.585 1.532 1.537 841,112 -0.02(-1.55%)
Aug 11, 2005 1.542 1.577 1.542 1.561 447,258 +0.02(+0.99%)
Aug 10, 2005 1.570 1.577 1.541 1.546 515,126 -0.02(-1.21%)
Aug 09, 2005 1.573 1.595 1.556 1.565 471,735 -0.01(-0.51%)
Aug 08, 2005 1.566 1.576 1.541 1.573 997,987 +0.00(+0.00%)
Aug 05, 2005 1.607 1.607 1.573 1.573 319,311 -0.04(-2.51%)
Aug 04, 2005 1.612 1.625 1.599 1.613 291,496 -0.00(-0.17%)
Aug 03, 2005 1.620 1.626 1.603 1.616 518,463 -0.00(-0.22%)
Aug 02, 2005 1.582 1.622 1.581 1.620 363,814 +0.04(+2.39%)
Aug 01, 2005 1.587 1.618 1.574 1.582 228,079 -0.01(-0.85%)
Jul 29, 2005 1.601 1.612 1.590 1.595 201,377 -0.01(-0.84%)
Jul 28, 2005 1.609 1.614 1.603 1.609 185,801 +0.00(+0.28%)
Jul 27, 2005 1.577 1.612 1.577 1.604 144,635 +0.02(+1.48%)
Jul 26, 2005 1.591 1.594 1.559 1.581 249,218 -0.01(-0.62%)
Jul 25, 2005 1.595 1.613 1.590 1.591 164,662 -0.00(-0.28%)
Jul 22, 2005 1.613 1.613 1.595 1.595 202,490 -0.02(-1.06%)
Jul 21, 2005 1.622 1.622 1.609 1.612 131,284 -0.01(-0.61%)
Jul 20, 2005 1.612 1.624 1.594 1.622 404,980 +0.01(+0.61%)
Jul 19, 2005 1.609 1.613 1.591 1.612 242,543 -0.00(-0.22%)
Jul 18, 2005 1.613 1.624 1.600 1.616 230,304 +0.01(+0.45%)
Jul 15, 2005 1.593 1.613 1.586 1.609 257,006 +0.03(+1.70%)
Jul 14, 2005 1.574 1.600 1.574 1.582 291,496 -0.00(-0.23%)
Jul 13, 2005 1.576 1.600 1.576 1.585 193,589 +0.01(+0.69%)
Jul 12, 2005 1.608 1.608 1.575 1.575 392,741 -0.03(-2.07%)
Jul 11, 2005 1.600 1.623 1.595 1.608 398,304 +0.00(+0.22%)
Jul 08, 2005 1.613 1.615 1.599 1.604 284,821 -0.01(-0.45%)
Jul 07, 2005 1.603 1.624 1.588 1.612 262,569 -0.03(-1.81%)
Jul 06, 2005 1.591 1.645 1.590 1.641 620,821 +0.05(+3.22%)
Jul 05, 2005 1.600 1.615 1.572 1.590 437,245 -0.01(-0.62%)
Jul 01, 2005 1.582 1.605 1.563 1.600 357,139 +0.03(+1.71%)
Jun 30, 2005 1.591 1.595 1.573 1.573 208,053 -0.02(-1.07%)
Jun 29, 2005 1.568 1.595 1.535 1.590 647,523 +0.02(+1.49%)
Jun 28, 2005 1.531 1.578 1.528 1.567 733,192 +0.04(+2.35%)
Jun 27, 2005 1.537 1.551 1.528 1.531 508,450 -0.01(-0.41%)
Jun 24, 2005 1.528 1.563 1.527 1.537 3,139,710 +0.01(+0.59%)
Jun 23, 2005 1.557 1.570 1.528 1.528 631,947 -0.03(-2.02%)
Jun 22, 2005 1.595 1.595 1.551 1.559 437,245 -0.02(-1.36%)
Jun 21, 2005 1.574 1.590 1.573 1.581 346,013 +0.02(+1.33%)
Jun 20, 2005 1.573 1.580 1.560 1.560 210,278 -0.03(-1.64%)
Jun 17, 2005 1.598 1.608 1.585 1.586 524,026 +0.01(+0.63%)
Jun 16, 2005 1.599 1.599 1.570 1.577 287,046 -0.02(-0.96%)
Jun 15, 2005 1.583 1.595 1.573 1.592 457,271 +0.02(+1.03%)
Jun 14, 2005 1.586 1.594 1.563 1.576 510,675 -0.01(-0.57%)
Jun 13, 2005 1.591 1.600 1.584 1.585 403,867 +0.01(+0.63%)
Jun 10, 2005 1.591 1.593 1.574 1.575 536,265 +0.00(+0.06%)
Jun 09, 2005 1.564 1.586 1.550 1.574 277,033 +0.01(+0.40%)
Jun 08, 2005 1.584 1.621 1.565 1.568 225,854 -0.02(-1.02%)
Jun 07, 2005 1.580 1.648 1.573 1.584 402,755 +0.01(+0.40%)
Jun 06, 2005 1.582 1.592 1.566 1.577 646,410 -0.00(-0.28%)
Jun 03, 2005 1.612 1.632 1.581 1.582 577,430 -0.04(-2.28%)
Jun 02, 2005 1.697 1.699 1.618 1.619 351,576 -0.07(-4.00%)
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.