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

Valhi Inc (NY: VHI )

28.98 +0.63 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 10.48 10.87 10.18 10.21 42,567 -0.53(-4.89%)
Jan 30, 2017 11.43 11.43 10.71 10.74 16,369 -0.82(-7.10%)
Jan 27, 2017 11.40 11.69 11.33 11.56 17,787 +0.36(+3.23%)
Jan 26, 2017 11.43 11.43 10.84 11.20 9,594 -0.20(-1.73%)
Jan 25, 2017 11.63 11.66 11.33 11.40 11,792 +0.00(+0.00%)
Jan 24, 2017 10.74 11.62 10.74 11.40 22,701 +0.76(+7.10%)
Jan 23, 2017 10.67 11.23 9.852 10.64 30,296 -0.49(-4.42%)
Jan 20, 2017 11.30 11.56 11.03 11.13 22,568 -0.10(-0.88%)
Jan 19, 2017 11.63 11.82 10.94 11.23 24,750 -0.36(-3.12%)
Jan 18, 2017 11.72 11.86 11.49 11.59 12,042 -0.10(-0.84%)
Jan 17, 2017 12.31 12.31 11.60 11.69 15,092 -0.53(-4.30%)
Jan 13, 2017 12.22 12.22 12.22 0 -0.03(-0.27%)
Jan 12, 2017 12.88 12.88 12.02 12.25 13,364 -0.46(-3.62%)
Jan 11, 2017 12.54 12.74 12.25 12.71 18,821 +0.36(+2.93%)
Jan 10, 2017 12.18 12.48 12.05 12.35 16,113 +0.20(+1.62%)
Jan 09, 2017 12.64 12.64 11.92 12.15 18,282 -0.49(-3.90%)
Jan 06, 2017 12.81 12.81 12.28 12.64 34,095 -0.10(-0.77%)
Jan 05, 2017 13.20 13.23 12.51 12.74 29,893 -0.49(-3.72%)
Jan 04, 2017 11.76 13.46 11.66 13.23 125,057 +1.58(+13.52%)
Jan 03, 2017 11.66 11.76 11.30 11.66 23,513 +0.30(+2.60%)
Dec 30, 2016 11.36 11.36 11.36 0 -0.46(-3.89%)
Dec 29, 2016 12.45 12.45 11.53 11.82 36,252 -0.39(-3.23%)
Dec 28, 2016 11.95 12.31 11.76 12.22 25,655 +0.36(+3.05%)
Dec 27, 2016 11.72 11.92 11.30 11.86 27,324 +0.30(+2.56%)
Dec 23, 2016 11.56 11.56 11.56 0 +0.00(+0.00%)
Dec 22, 2016 11.89 12.22 11.49 11.56 34,876 -0.39(-3.30%)
Dec 21, 2016 11.76 12.48 11.46 11.95 73,975 +0.36(+3.12%)
Dec 20, 2016 10.84 11.75 10.74 11.59 74,304 +0.89(+8.28%)
Dec 19, 2016 10.11 10.80 10.11 10.71 51,986 +0.49(+4.82%)
Dec 16, 2016 10.18 10.34 9.983 10.21 437,240 +0.07(+0.65%)
Dec 15, 2016 9.819 10.25 9.622 10.15 74,075 +0.59(+6.19%)
Dec 14, 2016 9.524 9.753 9.294 9.556 30,522 -0.10(-1.02%)
Dec 13, 2016 9.721 9.819 9.458 9.655 17,787 -0.07(-0.68%)
Dec 12, 2016 10.11 10.11 9.556 9.721 42,080 -0.46(-4.52%)
Dec 09, 2016 10.48 10.64 10.02 10.18 61,281 -0.13(-1.27%)
Dec 08, 2016 9.655 10.41 9.655 10.31 130,344 +0.72(+7.53%)
Dec 07, 2016 9.688 9.819 9.524 9.589 37,955 -0.10(-1.02%)
Dec 06, 2016 9.688 9.852 9.425 9.688 57,682 +0.00(+0.00%)
Dec 05, 2016 9.294 9.819 9.294 9.688 29,456 +0.26(+2.79%)
Dec 02, 2016 9.885 9.983 9.261 9.425 37,428 -0.46(-4.65%)
Dec 01, 2016 10.15 10.31 9.852 9.885 47,230 +0.49(+5.24%)
Nov 30, 2016 9.059 9.513 8.968 9.392 47,249 +0.45(+5.08%)
Nov 29, 2016 8.877 9.029 8.756 8.938 22,187 +0.12(+1.37%)
Nov 28, 2016 8.847 8.968 8.571 8.817 41,549 -0.09(-1.02%)
Nov 25, 2016 9.271 9.271 8.817 8.907 20,269 -0.15(-1.67%)
Nov 23, 2016 9.059 9.059 9.059 0 +0.61(+7.17%)
Nov 22, 2016 8.423 8.635 8.279 8.453 40,717 +0.09(+1.09%)
Nov 21, 2016 8.029 8.483 7.999 8.362 26,821 +0.42(+5.34%)
Nov 18, 2016 8.271 8.680 7.786 7.938 71,988 -0.33(-4.03%)
Nov 17, 2016 8.241 8.813 8.089 8.271 53,038 +0.06(+0.74%)
Nov 16, 2016 8.029 8.332 7.696 8.211 59,083 +0.36(+4.63%)
Nov 15, 2016 7.574 8.089 7.435 7.847 75,025 +0.45(+6.15%)
Nov 14, 2016 7.271 7.817 7.029 7.393 270,841 +0.12(+1.67%)
Nov 11, 2016 7.393 7.393 6.999 7.271 125,697 -0.03(-0.41%)
Nov 10, 2016 6.878 7.544 6.787 7.302 256,839 +0.45(+6.64%)
Nov 09, 2016 6.665 6.726 6.362 6.847 89,886 -0.12(-1.74%)
Nov 08, 2016 6.362 7.271 6.181 6.968 184,617 +0.67(+10.58%)
Nov 07, 2016 6.211 6.393 6.120 6.302 31,061 +0.21(+3.48%)
Nov 04, 2016 5.938 6.241 5.938 6.090 11,093 +0.15(+2.55%)
Nov 03, 2016 5.635 5.999 5.635 5.938 14,841 +0.30(+5.38%)
Nov 02, 2016 5.787 6.029 5.575 5.635 13,406 -0.18(-3.13%)
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.