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 (%)
Mar 31, 2015 9.633 9.773 9.571 9.711 23,597 +0.09(+0.97%)
Mar 30, 2015 9.508 9.656 9.474 9.618 35,119 +0.08(+0.82%)
Mar 27, 2015 9.119 9.602 9.119 9.540 73,093 +0.42(+4.62%)
Mar 26, 2015 9.041 9.399 8.916 9.119 18,907 +0.16(+1.74%)
Mar 25, 2015 9.025 9.321 8.963 8.963 18,133 +0.00(+0.00%)
Mar 24, 2015 8.947 9.243 8.947 8.963 16,814 -0.06(-0.69%)
Mar 23, 2015 9.119 9.337 8.916 9.025 26,472 -0.08(-0.86%)
Mar 20, 2015 9.243 9.353 9.054 9.103 47,310 -0.17(-1.85%)
Mar 19, 2015 9.321 9.446 9.243 9.275 24,503 -0.06(-0.67%)
Mar 18, 2015 9.462 9.571 9.165 9.337 49,838 -0.17(-1.80%)
Mar 17, 2015 9.462 9.633 9.399 9.508 18,408 +0.08(+0.83%)
Mar 16, 2015 9.384 9.555 9.197 9.430 29,533 -0.02(-0.17%)
Mar 13, 2015 9.586 9.633 9.446 9.446 12,410 -0.16(-1.62%)
Mar 12, 2015 9.555 9.633 9.462 9.602 5,766 +0.08(+0.82%)
Mar 11, 2015 9.602 9.610 9.384 9.524 9,291 -0.03(-0.33%)
Mar 10, 2015 9.633 9.742 9.555 9.555 8,319 -0.12(-1.29%)
Mar 09, 2015 9.836 9.867 9.680 9.680 11,490 -0.11(-1.11%)
Mar 06, 2015 9.758 9.867 9.713 9.789 14,854 -0.02(-0.16%)
Mar 05, 2015 9.758 9.820 9.680 9.805 14,297 +0.41(+4.31%)
Mar 04, 2015 9.384 9.444 9.324 9.399 13,550 -0.01(-0.16%)
Mar 03, 2015 9.459 9.519 9.384 9.414 12,186 -0.16(-1.72%)
Mar 02, 2015 9.407 9.579 9.407 9.579 11,781 +0.19(+2.08%)
Feb 27, 2015 9.624 9.624 9.384 9.384 5,227 -0.16(-1.73%)
Feb 26, 2015 9.519 9.594 9.249 9.549 21,306 +0.01(+0.16%)
Feb 25, 2015 9.459 9.579 9.444 9.534 13,017 +0.07(+0.79%)
Feb 24, 2015 9.429 9.489 9.339 9.459 17,478 -0.03(-0.32%)
Feb 23, 2015 9.534 9.594 9.414 9.489 18,469 -0.12(-1.25%)
Feb 20, 2015 9.549 9.609 9.447 9.609 15,279 +0.03(+0.31%)
Feb 19, 2015 9.174 9.579 9.174 9.579 16,759 +0.36(+3.90%)
Feb 18, 2015 9.159 9.339 9.084 9.219 16,453 +0.04(+0.49%)
Feb 17, 2015 8.875 9.294 8.830 9.174 11,410 +0.31(+3.55%)
Feb 13, 2015 9.040 8.860 8.860 8.860 17,477 -0.10(-1.17%)
Feb 12, 2015 8.986 9.010 8.800 8.965 10,735 +0.18(+2.05%)
Feb 11, 2015 8.545 8.785 8.545 8.785 11,022 +0.09(+1.03%)
Feb 10, 2015 8.920 9.159 8.665 8.695 28,269 -0.16(-1.86%)
Feb 09, 2015 8.605 8.935 8.485 8.860 21,544 +0.18(+2.07%)
Feb 06, 2015 8.815 8.815 8.642 8.680 18,389 -0.13(-1.53%)
Feb 05, 2015 8.500 8.822 8.485 8.815 8,088 +0.25(+2.98%)
Feb 04, 2015 8.590 8.860 8.440 8.560 6,351 -0.18(-2.06%)
Feb 03, 2015 8.305 8.755 8.305 8.740 13,391 +0.42(+5.04%)
Feb 02, 2015 8.545 8.545 8.230 8.320 14,576 -0.25(-2.97%)
Jan 30, 2015 8.635 8.695 8.545 8.575 6,698 +0.03(+0.35%)
Jan 29, 2015 8.755 8.755 8.545 8.545 3,686 -0.27(-3.06%)
Jan 28, 2015 8.665 8.815 8.590 8.815 17,852 +0.15(+1.73%)
Jan 27, 2015 8.770 8.770 8.365 8.665 15,943 +0.01(+0.17%)
Jan 26, 2015 8.350 8.680 8.275 8.650 21,141 +0.36(+4.34%)
Jan 23, 2015 8.275 8.290 8.194 8.290 6,183 +0.01(+0.18%)
Jan 22, 2015 7.960 8.275 7.960 8.275 10,353 +0.31(+3.95%)
Jan 21, 2015 7.855 7.975 7.811 7.960 10,148 -0.01(-0.19%)
Jan 20, 2015 8.230 8.230 7.915 7.975 33,581 -0.40(-4.83%)
Jan 16, 2015 8.244 8.410 8.244 8.380 15,644 +0.04(+0.54%)
Jan 15, 2015 8.260 8.365 8.260 8.335 9,510 -0.07(-0.89%)
Jan 14, 2015 8.455 8.455 8.275 8.410 15,181 -0.13(-1.58%)
Jan 13, 2015 8.530 8.560 8.410 8.545 15,373 +0.00(+0.00%)
Jan 12, 2015 8.845 8.845 8.425 8.545 19,884 -0.34(-3.88%)
Jan 09, 2015 8.890 8.905 8.755 8.890 11,170 +0.00(+0.00%)
Jan 08, 2015 8.890 8.995 8.785 8.890 20,613 -0.03(-0.34%)
Jan 07, 2015 9.099 9.144 8.890 8.920 21,645 -0.16(-1.82%)
Jan 06, 2015 9.654 9.699 9.054 9.084 27,853 -0.58(-6.05%)
Jan 05, 2015 9.834 9.894 9.609 9.669 15,628 -0.13(-1.38%)
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.