Chronicle Journal: Finance

Valhi Inc (NY: VHI )

24.82 USD +1.18 (+4.99%)
Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.01 21.24 20.45 20.51 9,626 -0.74(-3.48%)
Mar 30, 2021 20.83 21.27 20.25 21.25 18,232 +0.75(+3.66%)
Mar 29, 2021 21.49 21.62 20.26 20.50 10,280 -0.34(-1.63%)
Mar 26, 2021 21.05 21.50 20.39 20.84 13,900 -0.16(-0.76%)
Mar 25, 2021 21.74 21.74 20.29 21.00 8,985 -0.78(-3.58%)
Mar 24, 2021 21.80 22.80 21.39 21.78 30,776 +0.03(+0.14%)
Mar 23, 2021 22.88 23.25 21.53 21.75 20,067 -1.13(-4.94%)
Mar 22, 2021 22.00 23.44 22.00 22.88 21,722 +0.96(+4.38%)
Mar 19, 2021 22.01 22.99 20.95 21.92 41,800 -0.09(-0.41%)
Mar 18, 2021 23.00 23.08 22.00 22.01 17,352 -0.99(-4.30%)
Mar 17, 2021 22.77 23.47 22.63 23.00 32,843 +0.10(+0.44%)
Mar 16, 2021 22.49 22.99 21.36 22.90 29,690 +0.52(+2.32%)
Mar 15, 2021 21.00 22.44 20.04 22.38 74,766 +2.55(+12.86%)
Mar 12, 2021 19.57 20.40 19.12 19.83 24,900 +0.26(+1.33%)
Mar 11, 2021 19.30 19.85 19.30 19.57 16,827 +0.12(+0.62%)
Mar 10, 2021 19.55 19.89 19.45 19.45 6,020 -0.15(-0.77%)
Mar 09, 2021 18.75 19.90 18.31 19.60 7,981 +0.85(+4.53%)
Mar 08, 2021 18.49 19.30 18.49 18.75 9,350 +0.57(+3.14%)
Mar 05, 2021 18.13 18.28 17.80 18.18 9,900 +0.08(+0.44%)
Mar 04, 2021 18.82 19.71 17.00 18.10 13,686 -0.70(-3.72%)
Mar 03, 2021 20.34 20.55 18.71 18.80 24,310 -0.42(-2.19%)
Mar 02, 2021 18.41 20.04 18.41 19.22 10,921 +0.74(+4.00%)
Mar 01, 2021 18.93 19.34 18.40 18.48 6,245 +0.00(+0.00%)
Feb 26, 2021 20.30 20.61 18.48 18.48 26,400 -1.65(-8.20%)
Feb 25, 2021 19.80 20.86 19.80 20.13 21,154 +0.46(+2.34%)
Feb 24, 2021 18.73 20.00 18.50 19.67 29,247 +0.91(+4.85%)
Feb 23, 2021 17.90 18.98 17.84 18.76 8,315 -0.07(-0.37%)
Feb 22, 2021 18.03 18.88 18.03 18.83 24,069 +1.14(+6.44%)
Feb 19, 2021 17.70 18.15 17.20 17.69 10,700 +0.19(+1.09%)
Feb 18, 2021 17.60 18.09 17.22 17.50 11,490 -0.08(-0.46%)
Feb 17, 2021 17.58 17.58 17.58 17.58 1,164 -0.14(-0.79%)
Feb 16, 2021 18.16 18.35 17.72 17.72 8,541 -0.25(-1.39%)
Feb 12, 2021 17.30 18.40 17.30 17.97 12,400 +0.83(+4.84%)
Feb 11, 2021 17.40 17.80 17.01 17.14 13,794 -0.11(-0.64%)
Feb 10, 2021 17.90 18.27 16.99 17.25 16,820 -0.54(-3.04%)
Feb 09, 2021 17.91 18.48 17.68 17.79 16,504 -0.12(-0.67%)
Feb 08, 2021 18.12 18.98 17.91 17.91 20,380 -0.19(-1.05%)
Feb 05, 2021 17.47 18.64 17.47 18.10 13,000 +0.86(+4.99%)
Feb 04, 2021 17.31 18.30 17.24 17.24 19,173 +0.23(+1.35%)
Feb 03, 2021 16.97 17.87 16.61 17.01 22,790 +0.06(+0.35%)
Feb 02, 2021 16.43 16.95 16.43 16.95 10,419 +0.88(+5.48%)
Feb 01, 2021 16.12 16.61 16.07 16.07 6,975 +0.00(+0.00%)
Jan 29, 2021 16.60 16.70 16.00 16.07 5,100 -0.06(-0.37%)
Jan 28, 2021 16.74 16.74 16.13 16.13 3,458 -0.17(-1.04%)
Jan 27, 2021 16.38 17.15 16.00 16.30 9,162 -0.31(-1.87%)
Jan 26, 2021 17.00 17.00 16.46 16.61 3,305 -0.31(-1.83%)
Jan 25, 2021 16.92 17.27 16.53 16.92 4,381 -0.20(-1.17%)
Jan 22, 2021 16.99 17.37 16.86 17.12 6,300 +0.26(+1.54%)
Jan 21, 2021 17.06 17.34 16.85 16.86 5,789 -0.23(-1.35%)
Jan 20, 2021 17.36 17.40 17.09 17.09 6,472 -0.08(-0.47%)
Jan 19, 2021 17.44 17.44 17.08 17.17 5,664 -0.11(-0.64%)
Jan 15, 2021 17.11 17.39 16.99 17.28 5,400 -0.19(-1.09%)
Jan 14, 2021 17.50 17.50 17.33 17.47 15,678 +0.18(+1.04%)
Jan 13, 2021 17.01 17.40 17.01 17.29 2,481 +0.02(+0.12%)
Jan 12, 2021 17.05 17.40 16.90 17.27 6,834 +0.37(+2.19%)
Jan 11, 2021 17.10 17.42 16.90 16.90 11,814 -0.20(-1.17%)
Jan 08, 2021 17.63 17.63 17.00 17.10 11,500 -0.42(-2.40%)
Jan 07, 2021 17.22 17.63 17.00 17.52 19,056 +0.30(+1.74%)
Jan 06, 2021 16.59 17.30 16.59 17.22 19,270 +0.72(+4.40%)
Jan 05, 2021 15.89 16.59 15.89 16.50 7,256 +0.61(+3.81%)
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.