Chronicle Journal: Finance

Valhi Inc (NY: VHI )

24.78 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.30 20.61 18.48 18.48 26,400 -1.65(-8.20%)
Feb 25, 2021 19.80 20.86 19.80 20.13 21,154 +0.46(+2.34%)
Feb 24, 2021 18.73 20.00 18.50 19.67 29,247 +0.91(+4.85%)
Feb 23, 2021 17.90 18.98 17.84 18.76 8,315 -0.07(-0.37%)
Feb 22, 2021 18.03 18.88 18.03 18.83 24,069 +1.14(+6.44%)
Feb 19, 2021 17.70 18.15 17.20 17.69 10,700 +0.19(+1.09%)
Feb 18, 2021 17.60 18.09 17.22 17.50 11,490 -0.08(-0.46%)
Feb 17, 2021 17.58 17.58 17.58 17.58 1,164 -0.14(-0.79%)
Feb 16, 2021 18.16 18.35 17.72 17.72 8,541 -0.25(-1.39%)
Feb 12, 2021 17.30 18.40 17.30 17.97 12,400 +0.83(+4.84%)
Feb 11, 2021 17.40 17.80 17.01 17.14 13,794 -0.11(-0.64%)
Feb 10, 2021 17.90 18.27 16.99 17.25 16,820 -0.54(-3.04%)
Feb 09, 2021 17.91 18.48 17.68 17.79 16,504 -0.12(-0.67%)
Feb 08, 2021 18.12 18.98 17.91 17.91 20,380 -0.19(-1.05%)
Feb 05, 2021 17.47 18.64 17.47 18.10 13,000 +0.86(+4.99%)
Feb 04, 2021 17.31 18.30 17.24 17.24 19,173 +0.23(+1.35%)
Feb 03, 2021 16.97 17.87 16.61 17.01 22,790 +0.06(+0.35%)
Feb 02, 2021 16.43 16.95 16.43 16.95 10,419 +0.88(+5.48%)
Feb 01, 2021 16.12 16.61 16.07 16.07 6,975 +0.00(+0.00%)
Jan 29, 2021 16.60 16.70 16.00 16.07 5,100 -0.06(-0.37%)
Jan 28, 2021 16.74 16.74 16.13 16.13 3,458 -0.17(-1.04%)
Jan 27, 2021 16.38 17.15 16.00 16.30 9,162 -0.31(-1.87%)
Jan 26, 2021 17.00 17.00 16.46 16.61 3,305 -0.31(-1.83%)
Jan 25, 2021 16.92 17.27 16.53 16.92 4,381 -0.20(-1.17%)
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%)
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.