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

Valhi Inc (NY: VHI )

28.35 +1.23 (+4.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
May 30, 2014 7.596 7.676 7.436 7.663 23,986 +0.09(+1.23%)
May 29, 2014 7.343 7.716 7.343 7.570 35,642 +0.08(+1.07%)
May 28, 2014 7.676 7.676 7.369 7.489 38,188 -0.20(-2.60%)
May 27, 2014 7.943 8.010 7.650 7.690 74,593 -0.31(-3.84%)
May 23, 2014 8.010 7.997 7.997 7.997 43,370 -0.07(-0.83%)
May 22, 2014 8.010 8.184 7.957 8.064 30,791 +0.03(+0.33%)
May 21, 2014 8.184 8.224 7.663 8.037 65,286 +0.03(+0.33%)
May 20, 2014 8.798 8.998 7.877 8.010 82,456 -0.76(-8.68%)
May 19, 2014 9.252 9.359 8.744 8.771 51,265 -0.53(-5.74%)
May 16, 2014 9.479 9.505 9.292 9.305 26,454 -0.20(-2.11%)
May 15, 2014 9.652 9.852 9.479 9.505 17,198 -0.24(-2.47%)
May 14, 2014 9.572 9.864 9.572 9.746 14,252 +0.13(+1.39%)
May 13, 2014 9.345 9.777 9.345 9.612 17,740 +0.19(+1.98%)
May 12, 2014 9.946 9.946 9.385 9.425 25,371 -0.52(-5.23%)
May 09, 2014 9.759 10.12 9.759 9.946 11,387 +0.39(+4.05%)
May 08, 2014 10.07 10.21 9.532 9.559 12,073 -0.45(-4.53%)
May 07, 2014 10.20 10.25 9.946 10.01 15,348 -0.19(-1.83%)
May 06, 2014 10.03 10.37 10.03 10.20 22,898 +0.04(+0.39%)
May 05, 2014 9.652 10.17 9.499 10.16 31,841 +0.52(+5.40%)
May 02, 2014 10.15 10.15 9.492 9.639 35,340 -0.33(-3.35%)
May 01, 2014 10.08 10.08 9.973 9.973 12,055 -0.15(-1.45%)
Apr 30, 2014 10.15 10.17 10.08 10.12 9,919 -0.01(-0.13%)
Apr 29, 2014 10.19 10.28 10.13 10.13 16,258 -0.11(-1.04%)
Apr 28, 2014 10.40 10.40 10.15 10.24 21,740 -0.17(-1.67%)
Apr 25, 2014 10.41 10.64 10.17 10.41 19,631 +0.00(+0.00%)
Apr 24, 2014 10.51 10.52 10.15 10.41 15,877 -0.04(-0.38%)
Apr 23, 2014 10.61 10.68 10.33 10.45 18,978 -0.21(-2.00%)
Apr 22, 2014 10.72 10.72 10.61 10.67 13,374 -0.03(-0.25%)
Apr 21, 2014 10.68 10.71 10.52 10.69 13,688 +0.01(+0.12%)
Apr 17, 2014 10.61 10.68 10.68 10.68 26,366 +0.07(+0.63%)
Apr 16, 2014 10.64 10.71 10.44 10.61 20,747 -0.04(-0.38%)
Apr 15, 2014 10.51 10.71 10.25 10.65 18,510 +0.17(+1.66%)
Apr 14, 2014 10.68 10.73 10.47 10.48 31,522 -0.09(-0.88%)
Apr 11, 2014 10.52 10.75 10.44 10.57 19,147 -0.11(-1.00%)
Apr 10, 2014 10.56 11.05 10.56 10.68 69,374 +0.00(+0.00%)
Apr 09, 2014 10.59 10.97 10.59 10.68 45,168 +0.04(+0.38%)
Apr 08, 2014 10.79 10.89 10.53 10.64 42,689 -0.17(-1.61%)
Apr 07, 2014 10.68 11.05 10.45 10.81 54,263 -0.13(-1.22%)
Apr 04, 2014 11.19 11.20 10.87 10.95 42,872 -0.27(-2.38%)
Apr 03, 2014 11.61 11.88 11.16 11.21 62,372 -0.52(-4.44%)
Apr 02, 2014 11.84 11.92 11.67 11.73 46,244 -0.01(-0.11%)
Apr 01, 2014 11.73 11.92 11.63 11.75 38,195 -0.03(-0.23%)
Mar 31, 2014 11.94 12.30 11.72 11.77 47,163 -0.05(-0.45%)
Mar 28, 2014 11.88 11.91 11.68 11.83 33,084 +0.00(+0.00%)
Mar 27, 2014 11.95 12.02 11.68 11.83 31,754 -0.37(-3.06%)
Mar 26, 2014 12.94 12.99 12.16 12.20 20,689 -0.68(-5.29%)
Mar 25, 2014 12.96 13.22 12.84 12.88 16,619 +0.07(+0.52%)
Mar 24, 2014 13.35 13.46 12.70 12.82 34,099 -0.60(-4.48%)
Mar 21, 2014 14.69 14.77 13.38 13.42 51,429 -1.20(-8.22%)
Mar 20, 2014 14.74 14.82 14.62 14.62 8,080 -0.08(-0.54%)
Mar 19, 2014 14.82 15.03 14.37 14.70 31,054 -0.12(-0.81%)
Mar 18, 2014 15.41 15.47 14.74 14.82 23,159 -0.49(-3.23%)
Mar 17, 2014 15.09 16.34 14.90 15.31 39,998 +1.08(+7.60%)
Mar 14, 2014 14.27 14.35 13.75 14.23 15,560 +0.04(+0.28%)
Mar 13, 2014 14.15 14.59 13.94 14.19 39,578 +0.05(+0.38%)
Mar 12, 2014 14.36 14.81 13.59 14.14 55,299 -0.13(-0.94%)
Mar 11, 2014 14.95 15.61 14.03 14.27 116,645 -1.15(-7.45%)
Mar 10, 2014 14.28 15.57 14.28 15.42 33,524 +1.07(+7.44%)
Mar 07, 2014 14.59 14.82 14.34 14.35 28,605 -0.29(-2.01%)
Mar 06, 2014 14.83 14.99 14.65 14.65 14,536 +0.61(+4.38%)
Mar 05, 2014 14.08 14.12 13.84 14.03 19,688 -0.03(-0.18%)
Mar 04, 2014 13.97 14.16 13.89 14.06 21,465 +0.13(+0.91%)
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.