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

Valhi Inc (NY: VHI )

19.58 +0.96 (+5.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
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%)
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.