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

Valhi Inc (NY: VHI )

18.70 -0.43 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 9.709 9.709 9.389 9.520 11,644 -0.18(-1.83%)
Jul 30, 2020 9.903 10.06 9.604 9.698 13,820 -0.53(-5.21%)
Jul 29, 2020 10.43 10.46 10.04 10.23 20,209 -0.22(-2.15%)
Jul 28, 2020 10.61 10.72 10.37 10.46 7,762 -0.28(-2.62%)
Jul 27, 2020 10.61 10.91 10.56 10.74 16,820 +0.18(+1.68%)
Jul 24, 2020 10.47 10.61 10.37 10.56 6,409 +0.08(+0.80%)
Jul 23, 2020 10.50 10.55 10.39 10.47 6,217 -0.13(-1.24%)
Jul 22, 2020 10.10 10.71 10.10 10.61 21,951 +0.46(+4.52%)
Jul 21, 2020 9.669 10.22 9.623 10.15 19,039 +0.71(+7.54%)
Jul 20, 2020 9.791 9.885 9.435 9.435 21,464 -0.10(-1.08%)
Jul 17, 2020 9.716 9.866 9.398 9.538 9,401 -0.12(-1.26%)
Jul 16, 2020 9.688 10.16 9.632 9.660 16,003 -0.15(-1.53%)
Jul 15, 2020 9.435 10.07 9.332 9.810 44,365 +0.64(+6.94%)
Jul 14, 2020 9.145 9.239 9.080 9.173 11,012 +0.07(+0.82%)
Jul 13, 2020 8.949 9.445 8.939 9.098 22,090 +0.11(+1.25%)
Jul 10, 2020 8.752 9.080 8.687 8.986 12,178 +0.29(+3.34%)
Jul 09, 2020 9.361 9.473 8.621 8.696 36,852 -0.65(-6.91%)
Jul 08, 2020 9.651 9.679 9.230 9.342 14,981 -0.34(-3.48%)
Jul 07, 2020 9.595 9.754 9.398 9.679 9,981 -0.05(-0.48%)
Jul 06, 2020 9.716 9.782 9.557 9.726 21,489 +0.23(+2.47%)
Jul 02, 2020 9.660 9.829 9.080 9.492 27,348 +0.01(+0.10%)
Jul 01, 2020 9.922 9.950 9.436 9.482 35,303 -0.33(-3.34%)
Jun 30, 2020 9.529 9.903 9.361 9.810 30,192 +0.27(+2.85%)
Jun 29, 2020 9.080 9.969 9.000 9.538 51,755 +0.58(+6.48%)
Jun 26, 2020 8.602 9.132 8.453 8.958 287,054 +0.35(+4.02%)
Jun 25, 2020 8.659 8.771 8.443 8.612 66,346 -0.02(-0.22%)
Jun 24, 2020 9.314 9.314 8.453 8.630 48,139 -0.81(-8.62%)
Jun 23, 2020 8.930 9.595 8.612 9.445 63,512 +0.33(+3.59%)
Jun 22, 2020 9.248 9.248 8.860 9.117 53,859 -0.11(-1.22%)
Jun 19, 2020 10.03 10.03 9.164 9.230 71,790 -0.69(-6.98%)
Jun 18, 2020 9.866 10.23 9.782 9.922 50,885 -0.06(-0.56%)
Jun 17, 2020 10.46 10.46 9.875 9.978 39,235 -0.48(-4.57%)
Jun 16, 2020 10.85 11.19 10.39 10.46 55,339 -0.01(-0.09%)
Jun 15, 2020 10.14 11.05 9.969 10.47 44,460 -0.08(-0.80%)
Jun 12, 2020 10.65 10.93 9.945 10.55 44,004 +0.35(+3.46%)
Jun 11, 2020 10.75 11.04 10.19 10.20 50,466 -0.94(-8.43%)
Jun 10, 2020 12.45 12.45 11.08 11.13 60,970 -1.30(-10.46%)
Jun 09, 2020 11.50 12.69 11.10 12.44 83,487 +0.94(+8.17%)
Jun 08, 2020 11.00 11.99 10.72 11.50 76,045 +0.94(+8.89%)
Jun 05, 2020 11.15 11.98 10.47 10.56 84,780 -0.29(-2.66%)
Jun 04, 2020 10.53 10.96 9.889 10.85 73,201 +0.59(+5.71%)
Jun 03, 2020 10.87 12.01 10.08 10.26 136,134 +0.37(+3.76%)
Jun 02, 2020 9.769 9.917 9.109 9.889 64,070 +0.12(+1.19%)
Jun 01, 2020 9.059 10.04 8.923 9.773 30,190 +1.03(+11.77%)
May 29, 2020 9.146 10.26 8.700 8.743 55,542 -2.00(-18.64%)
May 28, 2020 10.69 11.04 10.48 10.75 16,087 +0.01(+0.05%)
May 27, 2020 10.26 10.82 9.930 10.74 16,518 +0.57(+5.59%)
May 26, 2020 9.704 10.82 9.480 10.17 36,425 +0.69(+7.26%)
May 22, 2020 9.114 9.633 8.926 9.484 20,908 +0.37(+4.06%)
May 21, 2020 9.369 9.369 8.926 9.114 7,080 +0.00(+0.01%)
May 20, 2020 8.923 9.480 8.700 9.112 19,465 +0.31(+3.50%)
May 19, 2020 9.434 9.480 8.498 8.805 20,752 -0.53(-5.72%)
May 18, 2020 9.185 9.480 8.660 9.339 27,458 +0.27(+2.98%)
May 15, 2020 8.923 9.218 8.923 9.069 14,524 +0.11(+1.19%)
May 14, 2020 8.754 9.034 8.477 8.962 21,251 +0.44(+5.12%)
May 13, 2020 8.986 8.986 8.477 8.526 21,538 -0.06(-0.73%)
May 12, 2020 9.257 9.256 8.588 8.588 23,473 -0.22(-2.53%)
May 11, 2020 9.057 9.095 8.701 8.811 27,289 -0.24(-2.69%)
May 08, 2020 9.034 9.416 8.723 9.054 17,492 +0.35(+4.04%)
May 07, 2020 9.146 9.464 8.532 8.703 22,560 -0.44(-4.84%)
May 06, 2020 9.704 9.704 9.146 9.146 17,712 -0.17(-1.77%)
May 05, 2020 9.480 9.783 9.257 9.311 19,355 -0.11(-1.13%)
May 04, 2020 9.480 9.483 9.147 9.417 11,309 -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.