Chronicle Journal: Finance

Valhi Inc (NY: VHI )

17.12 USD +0.26 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 16.99 17.37 16.86 17.12 6,300 +0.26(+1.54%)
Jan 21, 2021 17.06 17.34 16.85 16.86 5,789 -0.23(-1.35%)
Jan 20, 2021 17.36 17.40 17.09 17.09 6,472 -0.08(-0.47%)
Jan 19, 2021 17.44 17.44 17.08 17.17 5,664 -0.11(-0.64%)
Jan 15, 2021 17.11 17.39 16.99 17.28 5,400 -0.19(-1.09%)
Jan 14, 2021 17.50 17.50 17.33 17.47 15,678 +0.18(+1.04%)
Jan 13, 2021 17.01 17.40 17.01 17.29 2,481 +0.02(+0.12%)
Jan 12, 2021 17.05 17.40 16.90 17.27 6,834 +0.37(+2.19%)
Jan 11, 2021 17.10 17.42 16.90 16.90 11,814 -0.20(-1.17%)
Jan 08, 2021 17.63 17.63 17.00 17.10 11,500 -0.42(-2.40%)
Jan 07, 2021 17.22 17.63 17.00 17.52 19,056 +0.30(+1.74%)
Jan 06, 2021 16.59 17.30 16.59 17.22 19,270 +0.72(+4.40%)
Jan 05, 2021 15.89 16.59 15.89 16.50 7,256 +0.61(+3.81%)
Jan 04, 2021 15.05 16.11 15.05 15.89 13,184 +0.69(+4.54%)
Dec 31, 2020 15.20 15.20 15.20 43,933 +0.15(+1.00%)
Dec 30, 2020 14.73 15.51 14.73 15.05 43,933 +0.02(+0.16%)
Dec 29, 2020 15.69 16.00 15.01 15.03 22,006 -0.86(-5.44%)
Dec 28, 2020 16.79 16.99 15.11 15.89 54,340 -1.10(-6.47%)
Dec 24, 2020 16.81 17.00 16.48 16.99 2,500 +0.21(+1.25%)
Dec 23, 2020 16.66 17.29 16.66 16.78 20,894 +0.12(+0.72%)
Dec 22, 2020 16.38 16.95 16.37 16.66 9,764 +0.45(+2.78%)
Dec 21, 2020 16.09 16.32 15.80 16.21 23,876 -0.26(-1.58%)
Dec 18, 2020 16.79 17.07 16.03 16.47 39,600 -0.27(-1.61%)
Dec 17, 2020 17.10 17.27 16.60 16.74 17,908 -0.18(-1.06%)
Dec 16, 2020 17.21 17.29 16.70 16.92 12,844 -0.09(-0.53%)
Dec 15, 2020 17.29 17.30 16.73 17.01 12,098 -0.21(-1.22%)
Dec 14, 2020 17.31 17.31 17.11 17.22 5,716 +0.14(+0.82%)
Dec 11, 2020 18.11 18.20 16.56 17.08 18,400 -1.45(-7.83%)
Dec 10, 2020 18.81 18.81 18.13 18.53 10,311 -0.26(-1.38%)
Dec 09, 2020 18.71 18.98 18.30 18.79 8,758 -0.01(-0.05%)
Dec 08, 2020 18.96 19.19 18.55 18.80 9,463 -0.24(-1.26%)
Dec 07, 2020 18.93 19.14 18.75 19.04 10,335 -0.04(-0.21%)
Dec 04, 2020 19.38 19.60 19.00 19.08 19,200 +0.20(+1.06%)
Dec 03, 2020 17.63 18.89 17.11 18.88 35,978 +1.54(+8.88%)
Dec 02, 2020 15.95 17.40 15.95 17.34 21,505 +1.39(+8.71%)
Dec 01, 2020 15.53 15.95 15.51 15.95 5,834 +0.39(+2.51%)
Nov 30, 2020 16.21 16.21 15.47 15.56 15,347 -0.64(-3.95%)
Nov 27, 2020 16.08 16.28 16.07 16.20 8,600 +0.02(+0.12%)
Nov 25, 2020 15.26 16.30 15.17 16.18 24,500 +0.79(+5.13%)
Nov 24, 2020 14.60 15.47 14.53 15.39 16,391 +0.98(+6.80%)
Nov 23, 2020 14.00 14.55 13.93 14.41 8,411 +0.39(+2.78%)
Nov 20, 2020 14.08 14.10 14.00 14.02 6,100 -0.18(-1.27%)
Nov 19, 2020 14.54 14.70 13.86 14.20 13,816 -0.39(-2.67%)
Nov 18, 2020 14.60 14.70 14.26 14.59 12,571 +0.15(+1.04%)
Nov 17, 2020 14.13 14.49 14.10 14.44 8,759 +0.42(+3.00%)
Nov 16, 2020 13.62 14.95 13.62 14.02 59,971 +0.52(+3.85%)
Nov 13, 2020 13.72 13.72 13.32 13.50 3,900 +0.14(+1.05%)
Nov 12, 2020 13.40 13.83 13.30 13.36 5,177 -0.05(-0.37%)
Nov 11, 2020 13.80 14.07 13.29 13.41 21,809 -0.40(-2.90%)
Nov 10, 2020 13.80 14.00 13.70 13.81 10,519 +0.13(+0.95%)
Nov 09, 2020 13.58 13.83 13.14 13.68 11,559 +0.10(+0.74%)
Nov 06, 2020 13.73 13.73 13.31 13.58 7,500 -0.13(-0.95%)
Nov 05, 2020 13.28 13.73 13.28 13.71 3,121 +0.66(+5.06%)
Nov 04, 2020 13.36 13.55 12.90 13.05 7,578 -0.63(-4.61%)
Nov 03, 2020 13.80 13.80 13.51 13.68 932 -0.09(-0.65%)
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.