Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valhi Inc (NY: VHI )

19.41 +0.79 (+4.27%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Sep 30, 2020 12.99 13.15 12.39 12.39 12,344 -0.49(-3.80%)
Sep 29, 2020 13.05 13.30 12.87 12.88 9,509 -0.17(-1.30%)
Sep 28, 2020 13.18 13.39 12.90 13.05 12,331 -0.07(-0.50%)
Sep 25, 2020 13.15 13.16 12.88 13.12 3,717 +0.11(+0.87%)
Sep 24, 2020 13.09 13.23 12.81 13.00 6,805 -0.16(-1.22%)
Sep 23, 2020 13.73 14.04 13.10 13.16 18,898 -0.67(-4.87%)
Sep 22, 2020 13.36 13.84 13.04 13.84 13,747 +0.31(+2.26%)
Sep 21, 2020 13.73 13.74 13.28 13.53 12,987 -0.54(-3.82%)
Sep 18, 2020 14.34 14.45 13.96 14.07 10,726 -0.09(-0.67%)
Sep 17, 2020 14.00 14.59 14.00 14.16 14,705 -0.01(-0.07%)
Sep 16, 2020 13.86 14.63 13.65 14.17 27,471 +0.15(+1.07%)
Sep 15, 2020 13.97 14.14 13.44 14.02 16,489 +0.14(+1.02%)
Sep 14, 2020 13.86 14.09 13.86 13.88 15,269 +0.24(+1.73%)
Sep 11, 2020 14.03 14.03 13.18 13.64 13,381 -0.19(-1.36%)
Sep 10, 2020 13.84 14.30 13.69 13.83 28,403 -0.03(-0.20%)
Sep 09, 2020 13.13 14.08 13.08 13.86 35,425 +0.73(+5.60%)
Sep 08, 2020 12.71 13.13 12.69 13.13 16,831 +0.43(+3.41%)
Sep 04, 2020 12.80 13.09 12.25 12.69 35,153 +0.16(+1.28%)
Sep 03, 2020 13.00 13.00 12.29 12.53 18,888 -0.42(-3.27%)
Sep 02, 2020 13.28 13.28 12.71 12.96 14,236 -0.20(-1.50%)
Sep 01, 2020 13.20 13.46 13.07 13.15 15,070 +0.01(+0.07%)
Aug 31, 2020 12.63 13.62 12.63 13.14 45,286 +0.38(+2.95%)
Aug 28, 2020 12.77 12.97 12.28 12.77 26,814 +0.22(+1.79%)
Aug 27, 2020 11.85 13.10 11.82 12.54 108,768 +0.70(+5.93%)
Aug 26, 2020 9.969 11.94 9.969 11.84 168,833 +1.83(+18.33%)
Aug 25, 2020 10.20 10.25 9.969 10.01 4,567 -0.30(-2.91%)
Aug 24, 2020 10.24 10.66 9.950 10.31 12,925 +0.07(+0.73%)
Aug 21, 2020 10.72 10.72 10.06 10.23 9,721 -0.20(-1.89%)
Aug 20, 2020 10.58 10.60 10.34 10.43 6,288 -0.13(-1.24%)
Aug 19, 2020 10.66 10.76 10.31 10.56 8,064 -0.10(-0.97%)
Aug 18, 2020 11.19 11.19 10.62 10.66 21,404 -0.37(-3.39%)
Aug 17, 2020 10.84 11.30 10.67 11.04 33,024 +0.33(+3.06%)
Aug 14, 2020 9.978 10.76 9.978 10.71 37,497 +0.76(+7.62%)
Aug 13, 2020 10.23 10.23 9.875 9.950 7,888 -0.11(-1.12%)
Aug 12, 2020 10.46 10.47 9.969 10.06 7,624 -0.15(-1.47%)
Aug 11, 2020 10.27 10.67 10.20 10.21 18,646 -0.08(-0.82%)
Aug 10, 2020 10.13 10.39 10.13 10.30 9,721 +0.28(+2.80%)
Aug 07, 2020 9.978 10.17 9.253 10.02 35,895 -0.14(-1.38%)
Aug 06, 2020 10.18 10.32 10.09 10.16 12,210 +0.30(+3.04%)
Aug 05, 2020 10.19 10.29 9.857 9.857 3,163 -0.21(-2.05%)
Aug 04, 2020 9.603 10.07 9.454 10.06 11,545 +0.45(+4.67%)
Aug 03, 2020 9.492 9.654 9.426 9.613 9,066 +0.09(+0.98%)
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%)
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.