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

Valhi Inc (NY: VHI )

15.00 +0.64 (+4.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 9.743 9.743 9.422 9.553 11,603 -0.18(-1.83%)
Jul 30, 2020 9.939 10.10 9.638 9.732 13,771 -0.54(-5.21%)
Jul 29, 2020 10.47 10.49 10.08 10.27 20,137 -0.23(-2.15%)
Jul 28, 2020 10.64 10.76 10.41 10.49 7,734 -0.28(-2.62%)
Jul 27, 2020 10.65 10.94 10.60 10.77 16,761 +0.18(+1.68%)
Jul 24, 2020 10.51 10.64 10.41 10.60 6,387 +0.08(+0.80%)
Jul 23, 2020 10.54 10.59 10.43 10.51 6,195 -0.13(-1.24%)
Jul 22, 2020 10.13 10.75 10.13 10.64 21,874 +0.46(+4.52%)
Jul 21, 2020 9.704 10.26 9.657 10.18 18,972 +0.71(+7.54%)
Jul 20, 2020 9.826 9.920 9.469 9.469 21,388 -0.10(-1.08%)
Jul 17, 2020 9.751 9.901 9.431 9.572 9,367 -0.12(-1.26%)
Jul 16, 2020 9.723 10.19 9.666 9.694 15,946 -0.15(-1.53%)
Jul 15, 2020 9.469 10.11 9.366 9.845 44,209 +0.64(+6.94%)
Jul 14, 2020 9.178 9.272 9.112 9.206 10,973 +0.08(+0.82%)
Jul 13, 2020 8.980 9.478 8.971 9.131 22,012 +0.11(+1.25%)
Jul 10, 2020 8.783 9.112 8.717 9.018 12,135 +0.29(+3.34%)
Jul 09, 2020 9.394 9.507 8.652 8.727 36,722 -0.65(-6.91%)
Jul 08, 2020 9.685 9.713 9.262 9.375 14,929 -0.34(-3.48%)
Jul 07, 2020 9.629 9.788 9.431 9.713 9,945 -0.05(-0.48%)
Jul 06, 2020 9.751 9.817 9.591 9.760 21,413 +0.23(+2.47%)
Jul 02, 2020 9.694 9.863 9.112 9.525 27,252 +0.01(+0.10%)
Jul 01, 2020 9.957 9.986 9.469 9.516 35,178 -0.33(-3.34%)
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%)
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.