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

Valhi Inc (NY: VHI )

14.91 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2020 9.563 9.939 9.394 9.845 30,085 +0.27(+2.85%)
Jun 29, 2020 9.112 10.00 9.032 9.572 51,572 +0.58(+6.48%)
Jun 26, 2020 8.633 9.165 8.483 8.990 286,040 +0.35(+4.02%)
Jun 25, 2020 8.689 8.802 8.473 8.642 66,111 -0.02(-0.22%)
Jun 24, 2020 9.347 9.347 8.483 8.661 47,968 -0.82(-8.62%)
Jun 23, 2020 8.962 9.629 8.642 9.478 63,287 +0.33(+3.59%)
Jun 22, 2020 9.281 9.281 8.891 9.150 53,669 -0.11(-1.22%)
Jun 19, 2020 10.07 10.07 9.197 9.262 71,536 -0.70(-6.98%)
Jun 18, 2020 9.901 10.26 9.817 9.957 50,705 -0.06(-0.56%)
Jun 17, 2020 10.49 10.49 9.910 10.01 39,097 -0.48(-4.57%)
Jun 16, 2020 10.89 11.23 10.43 10.49 55,143 -0.01(-0.09%)
Jun 15, 2020 10.17 11.09 10.00 10.50 44,303 -0.08(-0.80%)
Jun 12, 2020 10.69 10.97 9.980 10.59 43,848 +0.35(+3.46%)
Jun 11, 2020 10.79 11.08 10.22 10.23 50,288 -0.94(-8.43%)
Jun 10, 2020 12.50 12.50 11.12 11.17 60,755 -1.31(-10.46%)
Jun 09, 2020 11.54 12.73 11.14 12.48 83,192 +0.94(+8.17%)
Jun 08, 2020 11.03 12.03 10.75 11.54 75,776 +0.94(+8.89%)
Jun 05, 2020 11.19 12.02 10.50 10.60 84,480 -0.29(-2.66%)
Jun 04, 2020 10.57 11.00 9.925 10.89 72,942 +0.59(+5.71%)
Jun 03, 2020 10.91 12.05 10.12 10.30 135,653 +0.37(+3.76%)
Jun 02, 2020 9.803 9.953 9.141 9.925 63,844 +0.12(+1.19%)
Jun 01, 2020 9.091 10.07 8.954 9.807 30,084 +1.03(+11.77%)
May 29, 2020 9.178 10.30 8.731 8.774 55,346 -2.01(-18.64%)
May 28, 2020 10.73 11.08 10.52 10.78 16,031 +0.01(+0.05%)
May 27, 2020 10.30 10.86 9.965 10.78 16,459 +0.57(+5.59%)
May 26, 2020 9.738 10.86 9.514 10.21 36,296 +0.69(+7.26%)
May 22, 2020 9.146 9.667 8.958 9.517 20,834 +0.37(+4.06%)
May 21, 2020 9.402 9.402 8.958 9.146 7,055 +0.00(+0.01%)
May 20, 2020 8.954 9.514 8.731 9.145 19,396 +0.31(+3.50%)
May 19, 2020 9.467 9.514 8.528 8.836 20,679 -0.54(-5.72%)
May 18, 2020 9.218 9.514 8.690 9.372 27,361 +0.27(+2.98%)
May 15, 2020 8.954 9.251 8.954 9.101 14,473 +0.11(+1.19%)
May 14, 2020 8.785 9.066 8.507 8.994 21,176 +0.44(+5.12%)
May 13, 2020 9.018 9.018 8.507 8.556 21,462 -0.06(-0.73%)
May 12, 2020 9.290 9.289 8.619 8.619 23,390 -0.22(-2.53%)
May 11, 2020 9.089 9.127 8.732 8.843 27,192 -0.24(-2.69%)
May 08, 2020 9.066 9.449 8.754 9.087 17,430 +0.35(+4.04%)
May 07, 2020 9.178 9.497 8.563 8.734 22,480 -0.44(-4.84%)
May 06, 2020 9.738 9.738 9.178 9.178 17,650 -0.17(-1.77%)
May 05, 2020 9.514 9.817 9.290 9.344 19,287 -0.11(-1.13%)
May 04, 2020 9.514 9.516 9.179 9.450 11,269 -0.12(-1.25%)
May 01, 2020 10.07 10.07 9.402 9.570 21,334 -0.29(-2.92%)
Apr 30, 2020 10.41 10.75 9.627 9.858 17,880 -0.41(-3.95%)
Apr 29, 2020 9.687 10.61 9.290 10.26 38,880 +0.78(+8.18%)
Apr 28, 2020 9.850 9.850 9.290 9.487 23,353 -0.22(-2.27%)
Apr 27, 2020 9.962 9.962 9.179 9.708 22,360 -0.24(-2.45%)
Apr 24, 2020 9.514 10.07 9.514 9.952 18,037 +0.06(+0.59%)
Apr 23, 2020 10.07 10.07 9.514 9.894 13,576 -0.18(-1.79%)
Apr 22, 2020 10.02 10.07 9.515 10.07 16,220 +0.56(+5.87%)
Apr 21, 2020 9.514 10.16 9.066 9.515 10,981 -0.58(-5.75%)
Apr 20, 2020 9.635 10.92 9.514 10.10 23,168 -0.32(-3.09%)
Apr 17, 2020 10.19 10.53 9.402 10.42 19,994 +0.40(+3.96%)
Apr 16, 2020 10.30 10.41 9.626 10.02 14,055 -0.09(-0.93%)
Apr 15, 2020 10.69 10.97 9.850 10.12 20,328 -0.93(-8.43%)
Apr 14, 2020 11.30 11.42 10.75 11.05 10,676 +0.19(+1.73%)
Apr 13, 2020 12.31 12.31 10.63 10.86 22,721 -1.23(-10.18%)
Apr 09, 2020 12.09 12.54 11.30 12.09 10,354 -0.11(-0.92%)
Apr 08, 2020 11.86 12.42 10.97 12.20 18,927 +0.67(+5.83%)
Apr 07, 2020 11.75 11.98 11.07 11.53 17,998 -0.22(-1.90%)
Apr 06, 2020 9.962 11.75 9.739 11.75 19,790 +1.56(+15.31%)
Apr 03, 2020 9.850 10.34 9.626 10.19 9,738 +0.02(+0.17%)
Apr 02, 2020 9.850 10.52 9.850 10.18 13,356 +0.32(+3.24%)
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.