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

Valhi Inc (NY: VHI )

17.98 -0.26 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 9.702 9.702 9.382 9.513 11,653 -0.18(-1.83%)
Jul 30, 2020 9.896 10.06 9.597 9.690 13,831 -0.53(-5.22%)
Jul 29, 2020 10.43 10.45 10.04 10.22 20,224 -0.22(-2.15%)
Jul 28, 2020 10.60 10.71 10.36 10.45 7,768 -0.28(-2.62%)
Jul 27, 2020 10.61 10.90 10.55 10.73 16,833 +0.18(+1.68%)
Jul 24, 2020 10.47 10.60 10.36 10.55 6,414 +0.08(+0.80%)
Jul 23, 2020 10.49 10.54 10.38 10.47 6,222 -0.13(-1.24%)
Jul 22, 2020 10.09 10.70 10.09 10.60 21,968 +0.46(+4.52%)
Jul 21, 2020 9.662 10.21 9.616 10.14 19,053 +0.71(+7.54%)
Jul 20, 2020 9.784 9.877 9.428 9.428 21,480 -0.10(-1.08%)
Jul 17, 2020 9.709 9.859 9.391 9.531 9,408 -0.12(-1.26%)
Jul 16, 2020 9.681 10.15 9.625 9.653 16,015 -0.15(-1.53%)
Jul 15, 2020 9.428 10.06 9.326 9.803 44,398 +0.64(+6.94%)
Jul 14, 2020 9.138 9.232 9.073 9.167 11,020 +0.07(+0.82%)
Jul 13, 2020 8.942 9.438 8.933 9.092 22,106 +0.11(+1.25%)
Jul 10, 2020 8.746 9.073 8.680 8.979 12,187 +0.29(+3.34%)
Jul 09, 2020 9.354 9.466 8.615 8.690 36,879 -0.65(-6.91%)
Jul 08, 2020 9.644 9.672 9.223 9.335 14,993 -0.34(-3.48%)
Jul 07, 2020 9.587 9.746 9.391 9.672 9,988 -0.05(-0.48%)
Jul 06, 2020 9.709 9.775 9.550 9.718 21,505 +0.23(+2.47%)
Jul 02, 2020 9.653 9.821 9.073 9.485 27,369 +0.01(+0.10%)
Jul 01, 2020 9.915 9.943 9.429 9.475 35,329 -0.33(-3.34%)
Jun 30, 2020 9.522 9.896 9.354 9.803 30,215 +0.27(+2.85%)
Jun 29, 2020 9.073 9.962 8.993 9.531 51,793 +0.58(+6.48%)
Jun 26, 2020 8.596 9.125 8.446 8.951 287,269 +0.35(+4.02%)
Jun 25, 2020 8.652 8.764 8.437 8.605 66,395 -0.02(-0.22%)
Jun 24, 2020 9.307 9.307 8.446 8.624 48,175 -0.81(-8.62%)
Jun 23, 2020 8.923 9.587 8.605 9.438 63,559 +0.33(+3.59%)
Jun 22, 2020 9.241 9.241 8.853 9.110 53,900 -0.11(-1.22%)
Jun 19, 2020 10.03 10.03 9.157 9.223 71,843 -0.69(-6.98%)
Jun 18, 2020 9.859 10.22 9.775 9.915 50,923 -0.06(-0.56%)
Jun 17, 2020 10.45 10.45 9.868 9.971 39,265 -0.48(-4.57%)
Jun 16, 2020 10.84 11.18 10.38 10.45 55,380 -0.01(-0.09%)
Jun 15, 2020 10.13 11.04 9.962 10.46 44,494 -0.08(-0.80%)
Jun 12, 2020 10.64 10.92 9.938 10.54 44,036 +0.35(+3.46%)
Jun 11, 2020 10.75 11.03 10.18 10.19 50,504 -0.94(-8.43%)
Jun 10, 2020 12.45 12.45 11.08 11.13 61,016 -1.30(-10.46%)
Jun 09, 2020 11.49 12.68 11.09 12.43 83,549 +0.94(+8.17%)
Jun 08, 2020 10.99 11.98 10.71 11.49 76,101 +0.94(+8.89%)
Jun 05, 2020 11.15 11.97 10.46 10.55 84,843 -0.29(-2.66%)
Jun 04, 2020 10.52 10.95 9.882 10.84 73,256 +0.59(+5.71%)
Jun 03, 2020 10.87 12.00 10.08 10.25 136,236 +0.37(+3.76%)
Jun 02, 2020 9.761 9.910 9.102 9.882 64,118 +0.12(+1.19%)
Jun 01, 2020 9.052 10.03 8.916 9.765 30,213 +1.03(+11.77%)
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%)
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.