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

Valhi Inc (NY: VHI )

14.99 -0.51 (-3.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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, 2020 12.68 13.68 12.68 13.20 45,092 +0.38(+2.95%)
Aug 28, 2020 12.82 13.03 12.33 12.82 26,699 +0.23(+1.79%)
Aug 27, 2020 11.90 13.16 11.87 12.60 108,303 +0.71(+5.93%)
Aug 26, 2020 10.01 12.00 10.01 11.89 168,111 +1.84(+18.33%)
Aug 25, 2020 10.25 10.29 10.01 10.05 4,547 -0.30(-2.91%)
Aug 24, 2020 10.28 10.71 9.993 10.35 12,870 +0.08(+0.73%)
Aug 21, 2020 10.76 10.76 10.11 10.28 9,680 -0.20(-1.88%)
Aug 20, 2020 10.62 10.64 10.39 10.47 6,261 -0.13(-1.24%)
Aug 19, 2020 10.71 10.81 10.35 10.60 8,030 -0.10(-0.97%)
Aug 18, 2020 11.24 11.24 10.67 10.71 21,313 -0.38(-3.39%)
Aug 17, 2020 10.89 11.35 10.72 11.08 32,883 +0.33(+3.06%)
Aug 14, 2020 10.02 10.81 10.02 10.75 37,337 +0.76(+7.62%)
Aug 13, 2020 10.28 10.28 9.918 9.993 7,854 -0.11(-1.12%)
Aug 12, 2020 10.50 10.51 10.01 10.11 7,591 -0.15(-1.47%)
Aug 11, 2020 10.32 10.71 10.25 10.26 18,566 -0.08(-0.82%)
Aug 10, 2020 10.18 10.43 10.18 10.34 9,680 +0.28(+2.80%)
Aug 07, 2020 10.02 10.21 9.293 10.06 35,741 -0.14(-1.38%)
Aug 06, 2020 10.22 10.36 10.13 10.20 12,158 +0.30(+3.04%)
Aug 05, 2020 10.24 10.33 9.899 9.899 3,149 -0.21(-2.05%)
Aug 04, 2020 9.645 10.12 9.495 10.11 11,495 +0.45(+4.67%)
Aug 03, 2020 9.532 9.695 9.467 9.655 9,027 +0.09(+0.98%)
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%)
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.