Chronicle Journal: Finance

Valhi Inc (NY: VHI )

13.49 USD +0.37 (+2.82%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 13.31 13.58 13.13 13.49 8,800 +0.37(+2.82%)
Oct 22, 2020 13.27 13.27 13.08 13.12 1,495 -0.17(-1.28%)
Oct 21, 2020 13.13 13.40 13.02 13.29 11,059 +0.01(+0.08%)
Oct 20, 2020 13.31 13.65 13.23 13.28 9,240 -0.05(-0.38%)
Oct 19, 2020 13.98 13.98 13.20 13.33 12,965 -0.34(-2.49%)
Oct 16, 2020 13.59 13.91 13.50 13.67 6,600 +0.08(+0.59%)
Oct 15, 2020 13.70 13.70 13.52 13.59 1,889 -0.21(-1.52%)
Oct 14, 2020 14.05 14.05 13.70 13.80 6,123 -0.09(-0.65%)
Oct 13, 2020 13.83 13.99 13.55 13.89 18,411 -0.11(-0.79%)
Oct 12, 2020 14.51 14.51 13.94 14.00 19,067 -0.57(-3.91%)
Oct 09, 2020 14.73 14.80 14.23 14.57 8,200 -0.04(-0.27%)
Oct 08, 2020 14.25 14.75 14.25 14.61 7,559 +0.51(+3.62%)
Oct 07, 2020 14.05 14.40 13.95 14.10 10,887 +0.26(+1.88%)
Oct 06, 2020 13.56 14.38 13.56 13.84 4,588 +0.00(+0.04%)
Oct 05, 2020 14.18 14.21 13.53 13.84 7,876 -0.28(-2.02%)
Oct 02, 2020 13.34 14.38 13.34 14.12 7,400 +0.53(+3.90%)
Oct 01, 2020 13.41 13.67 13.21 13.59 11,334 +0.43(+3.27%)
Sep 30, 2020 13.80 13.96 13.16 13.16 11,623 -0.52(-3.80%)
Sep 29, 2020 13.86 14.13 13.67 13.68 8,954 -0.18(-1.30%)
Sep 28, 2020 14.00 14.22 13.70 13.86 11,611 -0.07(-0.50%)
Sep 25, 2020 13.97 13.97 13.68 13.93 3,500 +0.12(+0.87%)
Sep 24, 2020 13.90 14.05 13.60 13.81 6,408 -0.17(-1.22%)
Sep 23, 2020 14.58 14.91 13.91 13.98 17,794 -0.71(-4.87%)
Sep 22, 2020 14.19 14.70 13.85 14.70 12,944 +0.33(+2.26%)
Sep 21, 2020 14.58 14.59 14.10 14.37 12,229 -0.57(-3.82%)
Sep 18, 2020 15.23 15.35 14.83 14.94 10,100 -0.10(-0.66%)
Sep 17, 2020 14.87 15.50 14.87 15.04 13,846 -0.01(-0.07%)
Sep 16, 2020 14.72 15.54 14.50 15.05 25,867 +0.16(+1.07%)
Sep 15, 2020 14.84 15.02 14.27 14.89 15,526 +0.15(+1.02%)
Sep 14, 2020 14.72 14.96 14.72 14.74 14,377 +0.25(+1.73%)
Sep 11, 2020 14.90 14.90 14.00 14.49 12,600 -0.20(-1.36%)
Sep 10, 2020 14.70 15.18 14.54 14.69 26,744 -0.03(-0.20%)
Sep 09, 2020 13.94 14.95 13.89 14.72 33,356 +0.78(+5.60%)
Sep 08, 2020 13.50 13.94 13.48 13.94 15,848 +0.46(+3.41%)
Sep 04, 2020 13.59 13.90 13.01 13.48 33,100 +0.17(+1.28%)
Sep 03, 2020 13.81 13.81 13.05 13.31 17,785 -0.45(-3.27%)
Sep 02, 2020 14.10 14.10 13.50 13.76 13,405 -0.21(-1.50%)
Sep 01, 2020 14.02 14.30 13.88 13.97 14,190 +0.01(+0.07%)
Aug 31, 2020 13.41 14.47 13.41 13.96 42,641 +0.32(+2.35%)
Aug 28, 2020 13.64 13.86 13.12 13.64 25,100 +0.24(+1.79%)
Aug 27, 2020 12.66 14.00 12.63 13.40 101,814 +0.75(+5.93%)
Aug 26, 2020 10.65 12.76 10.65 12.65 158,038 +1.96(+18.33%)
Aug 25, 2020 10.90 10.95 10.65 10.69 4,275 -0.32(-2.91%)
Aug 24, 2020 10.94 11.39 10.63 11.01 12,099 +0.08(+0.73%)
Aug 21, 2020 11.45 11.45 10.75 10.93 9,100 -0.21(-1.89%)
Aug 20, 2020 11.30 11.32 11.05 11.14 5,886 -0.14(-1.24%)
Aug 19, 2020 11.39 11.50 11.01 11.28 7,549 -0.11(-0.97%)
Aug 18, 2020 11.96 11.96 11.35 11.39 20,036 -0.40(-3.39%)
Aug 17, 2020 11.58 12.07 11.40 11.79 30,913 +0.35(+3.06%)
Aug 14, 2020 10.66 11.50 10.66 11.44 35,100 +0.81(+7.62%)
Aug 13, 2020 10.93 10.93 10.55 10.63 7,384 -0.12(-1.12%)
Aug 12, 2020 11.17 11.18 10.65 10.75 7,137 -0.16(-1.47%)
Aug 11, 2020 10.97 11.40 10.90 10.91 17,454 -0.09(-0.82%)
Aug 10, 2020 10.82 11.10 10.82 11.00 9,100 +0.30(+2.80%)
Aug 07, 2020 10.66 10.86 9.885 10.70 33,600 -0.15(-1.38%)
Aug 06, 2020 10.87 11.02 10.78 10.85 11,430 +0.32(+3.04%)
Aug 05, 2020 10.89 10.99 10.53 10.53 2,961 -0.22(-2.05%)
Aug 04, 2020 10.26 10.76 10.10 10.75 10,807 +0.48(+4.67%)
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.