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

Valhi Inc (NY: VHI )

27.03 +0.09 (+0.33%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 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 (%)
Apr 29, 2005 1.619 1.629 1.597 1.620 462,489 +0.02(+0.95%)
Apr 28, 2005 1.621 1.631 1.605 1.605 430,248 -0.02(-1.00%)
Apr 27, 2005 1.645 1.646 1.621 1.621 292,391 -0.04(-2.12%)
Apr 26, 2005 1.687 1.687 1.656 1.656 479,165 -0.03(-1.71%)
Apr 25, 2005 1.583 1.722 1.583 1.685 1,135,099 +0.09(+5.46%)
Apr 22, 2005 1.720 1.720 1.597 1.597 2,161,248 -0.11(-6.38%)
Apr 21, 2005 1.659 1.710 1.659 1.706 483,612 +0.06(+3.89%)
Apr 20, 2005 1.705 1.729 1.642 1.642 1,175,123 -0.07(-3.89%)
Apr 19, 2005 1.716 1.737 1.692 1.709 1,131,764 -0.01(-0.73%)
Apr 18, 2005 1.696 1.726 1.696 1.722 582,558 +0.02(+1.43%)
Apr 15, 2005 1.761 1.770 1.696 1.697 1,242,940 -0.07(-3.92%)
Apr 14, 2005 1.821 1.834 1.754 1.767 886,067 -0.06(-3.20%)
Apr 13, 2005 1.868 1.869 1.809 1.825 662,604 -0.05(-2.45%)
Apr 12, 2005 1.889 1.889 1.821 1.871 1,244,051 -0.02(-0.86%)
Apr 11, 2005 1.883 1.902 1.866 1.887 359,096 -0.00(-0.14%)
Apr 08, 2005 1.954 1.958 1.868 1.890 881,620 -0.08(-3.93%)
Apr 07, 2005 2.021 2.021 1.944 1.967 372,437 -0.05(-2.67%)
Apr 06, 2005 2.033 2.043 2.015 2.021 829,367 +0.00(+0.22%)
Apr 05, 2005 2.010 2.078 1.983 2.017 989,460 +0.02(+0.76%)
Apr 04, 2005 1.830 2.043 1.829 2.001 1,525,325 +0.21(+11.81%)
Apr 01, 2005 1.757 1.790 1.754 1.790 778,227 +0.02(+1.27%)
Mar 31, 2005 1.767 1.781 1.754 1.767 541,423 +0.01(+0.61%)
Mar 30, 2005 1.762 1.794 1.754 1.757 668,163 -0.00(-0.10%)
Mar 29, 2005 1.838 1.838 1.738 1.758 861,608 -0.07(-3.84%)
Mar 28, 2005 1.785 1.839 1.770 1.829 406,901 +0.05(+2.94%)
Mar 24, 2005 1.774 1.815 1.762 1.776 462,489 +0.02(+1.18%)
Mar 23, 2005 1.812 1.812 1.754 1.756 451,371 -0.06(-3.08%)
Mar 22, 2005 1.801 1.858 1.801 1.812 227,909 +0.02(+0.90%)
Mar 21, 2005 1.834 1.857 1.782 1.795 438,030 -0.01(-0.65%)
Mar 18, 2005 1.848 1.855 1.807 1.807 670,387 -0.03(-1.47%)
Mar 17, 2005 1.788 1.880 1.788 1.834 647,040 +0.06(+3.19%)
Mar 16, 2005 1.889 1.890 1.770 1.777 889,402 -0.13(-6.75%)
Mar 15, 2005 1.934 2.023 1.853 1.906 1,277,404 -0.02(-1.12%)
Mar 14, 2005 1.722 1.933 1.719 1.928 1,187,352 +0.23(+13.39%)
Mar 11, 2005 1.705 1.740 1.700 1.700 545,870 +0.00(+0.21%)
Mar 10, 2005 1.684 1.704 1.664 1.696 561,435 +0.01(+0.75%)
Mar 09, 2005 1.664 1.723 1.637 1.684 907,190 +0.01(+0.65%)
Mar 08, 2005 1.823 1.841 1.669 1.673 2,036,731 -0.15(-8.28%)
Mar 07, 2005 1.579 1.853 1.579 1.824 3,106,238 +0.33(+22.17%)
Mar 04, 2005 1.458 1.498 1.458 1.493 592,564 +0.04(+3.04%)
Mar 03, 2005 1.439 1.463 1.439 1.449 418,019 +0.02(+1.32%)
Mar 02, 2005 1.426 1.434 1.403 1.430 303,508 +0.01(+0.38%)
Mar 01, 2005 1.394 1.426 1.394 1.425 293,502 +0.03(+2.00%)
Feb 28, 2005 1.395 1.406 1.393 1.397 209,009 -0.00(-0.06%)
Feb 25, 2005 1.331 1.400 1.331 1.398 528,082 +0.06(+4.51%)
Feb 24, 2005 1.358 1.361 1.305 1.338 366,878 -0.02(-1.65%)
Feb 23, 2005 1.358 1.369 1.356 1.360 168,986 +0.01(+0.53%)
Feb 22, 2005 1.379 1.384 1.350 1.353 326,855 -0.03(-1.89%)
Feb 18, 2005 1.385 1.396 1.375 1.379 383,554 -0.00(-0.33%)
Feb 17, 2005 1.407 1.408 1.383 1.383 103,393 -0.02(-1.47%)
Feb 16, 2005 1.395 1.408 1.395 1.404 147,863 +0.01(+0.39%)
Feb 15, 2005 1.394 1.416 1.391 1.399 174,545 -0.00(-0.32%)
Feb 14, 2005 1.390 1.417 1.390 1.403 283,497 -0.01(-0.64%)
Feb 11, 2005 1.390 1.417 1.384 1.412 199,003 +0.02(+1.23%)
Feb 10, 2005 1.403 1.412 1.394 1.395 168,986 -0.01(-0.90%)
Feb 09, 2005 1.439 1.439 1.408 1.408 191,221 -0.03(-2.19%)
Feb 08, 2005 1.412 1.439 1.409 1.439 335,749 +0.03(+1.91%)
Feb 07, 2005 1.410 1.412 1.402 1.412 222,350 +0.01(+0.45%)
Feb 04, 2005 1.383 1.412 1.383 1.406 462,489 +0.03(+2.29%)
Feb 03, 2005 1.373 1.382 1.368 1.374 334,637 -0.01(-0.52%)
Feb 02, 2005 1.378 1.387 1.378 1.382 388,001 +0.00(+0.26%)
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.