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

Valhi Inc (NY: VHI )

18.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 29, 2020 9.139 10.25 8.693 8.737 55,584 -2.00(-18.64%)
May 28, 2020 10.68 11.03 10.48 10.74 16,099 +0.01(+0.05%)
May 27, 2020 10.25 10.81 9.923 10.73 16,530 +0.57(+5.59%)
May 26, 2020 9.696 10.81 9.473 10.16 36,452 +0.69(+7.26%)
May 22, 2020 9.107 9.626 8.920 9.477 20,923 +0.37(+4.06%)
May 21, 2020 9.362 9.362 8.920 9.107 7,086 +0.00(+0.01%)
May 20, 2020 8.916 9.473 8.693 9.106 19,479 +0.31(+3.50%)
May 19, 2020 9.427 9.473 8.492 8.798 20,768 -0.53(-5.72%)
May 18, 2020 9.178 9.473 8.653 9.332 27,478 +0.27(+2.98%)
May 15, 2020 8.916 9.212 8.916 9.062 14,535 +0.11(+1.19%)
May 14, 2020 8.748 9.028 8.470 8.955 21,267 +0.44(+5.12%)
May 13, 2020 8.980 8.980 8.470 8.519 21,554 -0.06(-0.73%)
May 12, 2020 9.251 9.249 8.582 8.582 23,491 -0.22(-2.53%)
May 11, 2020 9.050 9.088 8.694 8.805 27,309 -0.24(-2.69%)
May 08, 2020 9.028 9.409 8.717 9.048 17,505 +0.35(+4.04%)
May 07, 2020 9.139 9.457 8.526 8.697 22,577 -0.44(-4.84%)
May 06, 2020 9.696 9.696 9.139 9.139 17,725 -0.16(-1.77%)
May 05, 2020 9.473 9.775 9.251 9.304 19,370 -0.11(-1.13%)
May 04, 2020 9.473 9.476 9.140 9.410 11,317 -0.12(-1.25%)
May 01, 2020 10.02 10.02 9.362 9.529 21,426 -0.29(-2.92%)
Apr 30, 2020 10.37 10.70 9.586 9.816 17,957 -0.40(-3.95%)
Apr 29, 2020 9.645 10.56 9.251 10.22 39,047 +0.77(+8.18%)
Apr 28, 2020 9.808 9.808 9.251 9.447 23,453 -0.22(-2.27%)
Apr 27, 2020 9.919 9.919 9.140 9.666 22,456 -0.24(-2.45%)
Apr 24, 2020 9.473 10.03 9.473 9.909 18,115 +0.06(+0.59%)
Apr 23, 2020 10.03 10.03 9.473 9.851 13,635 -0.18(-1.79%)
Apr 22, 2020 9.979 10.03 9.475 10.03 16,289 +0.56(+5.87%)
Apr 21, 2020 9.473 10.12 9.028 9.475 11,028 -0.58(-5.75%)
Apr 20, 2020 9.594 10.87 9.473 10.05 23,268 -0.32(-3.09%)
Apr 17, 2020 10.14 10.48 9.362 10.37 20,080 +0.40(+3.97%)
Apr 16, 2020 10.25 10.37 9.585 9.978 14,116 -0.09(-0.93%)
Apr 15, 2020 10.64 10.92 9.808 10.07 20,416 -0.93(-8.43%)
Apr 14, 2020 11.26 11.37 10.70 11.00 10,722 +0.19(+1.73%)
Apr 13, 2020 12.26 12.26 10.59 10.81 22,819 -1.22(-10.18%)
Apr 09, 2020 12.04 12.48 11.26 12.04 10,399 -0.11(-0.92%)
Apr 08, 2020 11.81 12.37 10.92 12.15 19,008 +0.67(+5.83%)
Apr 07, 2020 11.70 11.93 11.03 11.48 18,076 -0.22(-1.90%)
Apr 06, 2020 9.919 11.70 9.697 11.70 19,875 +1.55(+15.31%)
Apr 03, 2020 9.808 10.29 9.585 10.15 9,779 +0.02(+0.16%)
Apr 02, 2020 9.808 10.48 9.808 10.13 13,414 +0.32(+3.24%)
Apr 01, 2020 10.92 10.92 9.585 9.814 23,560 -1.67(-14.51%)
Mar 31, 2020 11.70 11.70 10.51 11.48 9,019 -0.33(-2.83%)
Mar 30, 2020 11.03 11.81 10.25 11.81 14,382 +0.45(+3.92%)
Mar 27, 2020 11.93 11.93 10.48 11.37 11,045 -1.00(-8.11%)
Mar 26, 2020 12.04 12.43 11.48 12.37 26,561 +0.22(+1.83%)
Mar 25, 2020 10.81 12.26 10.57 12.15 19,782 +1.56(+14.74%)
Mar 24, 2020 11.37 11.37 9.919 10.59 13,305 -0.33(-3.06%)
Mar 23, 2020 10.70 10.92 9.585 10.92 11,462 -0.09(-0.82%)
Mar 20, 2020 10.25 11.26 9.919 11.01 36,823 -0.47(-4.07%)
Mar 19, 2020 9.362 12.04 9.251 11.48 22,591 +2.56(+28.73%)
Mar 18, 2020 12.48 12.48 8.470 8.917 28,725 -3.57(-28.56%)
Mar 17, 2020 12.04 13.16 11.26 12.48 13,384 +0.78(+6.67%)
Mar 16, 2020 9.473 14.71 9.028 11.70 51,717 +2.01(+20.69%)
Mar 13, 2020 9.585 10.14 8.916 9.696 35,279 +0.22(+2.34%)
Mar 12, 2020 10.70 10.87 9.362 9.475 18,162 -1.67(-14.99%)
Mar 11, 2020 11.70 11.94 11.15 11.15 10,218 -0.78(-6.54%)
Mar 10, 2020 12.26 12.47 11.70 11.93 14,557 -0.11(-0.93%)
Mar 09, 2020 13.26 13.60 11.93 12.04 15,625 -1.89(-13.60%)
Mar 06, 2020 14.60 14.93 13.93 13.93 9,313 -1.00(-6.72%)
Mar 05, 2020 15.04 15.15 14.50 14.93 9,857 +0.00(+0.00%)
Mar 04, 2020 14.93 15.15 14.93 14.93 8,698 +0.00(+0.00%)
Mar 03, 2020 14.61 15.15 14.39 14.93 7,753 +0.33(+2.26%)
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.