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 (%)
Aug 31, 2020 12.62 13.61 12.62 13.13 45,320 +0.38(+2.95%)
Aug 28, 2020 12.76 12.96 12.27 12.76 26,834 +0.22(+1.79%)
Aug 27, 2020 11.84 13.10 11.81 12.53 108,850 +0.70(+5.93%)
Aug 26, 2020 9.962 11.94 9.962 11.83 168,959 +1.83(+18.33%)
Aug 25, 2020 10.20 10.24 9.962 9.999 4,570 -0.30(-2.91%)
Aug 24, 2020 10.23 10.65 9.943 10.30 12,935 +0.07(+0.73%)
Aug 21, 2020 10.71 10.71 10.06 10.22 9,728 -0.20(-1.88%)
Aug 20, 2020 10.57 10.59 10.34 10.42 6,292 -0.13(-1.24%)
Aug 19, 2020 10.65 10.76 10.30 10.55 8,070 -0.10(-0.97%)
Aug 18, 2020 11.18 11.18 10.62 10.65 21,420 -0.37(-3.39%)
Aug 17, 2020 10.83 11.29 10.66 11.03 33,049 +0.33(+3.06%)
Aug 14, 2020 9.971 10.76 9.971 10.70 37,525 +0.76(+7.62%)
Aug 13, 2020 10.22 10.23 9.868 9.943 7,894 -0.11(-1.12%)
Aug 12, 2020 10.45 10.46 9.962 10.06 7,630 -0.15(-1.47%)
Aug 11, 2020 10.26 10.66 10.20 10.20 18,660 -0.08(-0.82%)
Aug 10, 2020 10.13 10.38 10.13 10.29 9,728 +0.28(+2.80%)
Aug 07, 2020 9.971 10.16 9.246 10.01 35,921 -0.14(-1.38%)
Aug 06, 2020 10.17 10.31 10.08 10.15 12,219 +0.30(+3.04%)
Aug 05, 2020 10.19 10.28 9.849 9.849 3,165 -0.21(-2.05%)
Aug 04, 2020 9.596 10.06 9.447 10.06 11,553 +0.45(+4.67%)
Aug 03, 2020 9.485 9.647 9.419 9.606 9,073 +0.09(+0.98%)
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%)
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.