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

Valhi Inc (NY: VHI )

33.70 -0.59 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 31, 2002 1.060 1.060 0.9887 0.9932 166,887 -0.07(-6.91%)
May 28, 2002 1.070 1.070 1.067 1.067 7,788 +0.00(+0.00%)
May 27, 2002 1.004 1.072 1.004 1.067 133,509 +0.00(+0.00%)
May 24, 2002 1.004 1.072 1.004 1.067 133,509 +0.06(+5.79%)
May 23, 2002 0.9680 1.008 0.9680 1.008 90,119 +0.04(+4.37%)
May 22, 2002 0.9572 0.9662 0.9572 0.9662 15,576 +0.01(+1.32%)
May 21, 2002 0.9689 0.9689 0.9536 0.9536 48,953 -0.02(-1.67%)
May 20, 2002 0.9599 0.9698 0.9599 0.9698 20,026 +0.01(+0.94%)
May 17, 2002 0.9653 0.9653 0.9608 0.9608 4,450 -0.01(-0.93%)
May 16, 2002 0.9572 0.9698 0.9572 0.9698 24,476 +0.01(+1.41%)
May 15, 2002 0.9563 0.9563 0.9563 0.9563 0 +0.00(+0.00%)
May 14, 2002 0.9662 0.9680 0.9563 0.9563 22,251 -0.01(-1.02%)
May 13, 2002 0.9662 0.9662 0.9662 0.9662 1,112 -0.00(-0.46%)
May 10, 2002 0.9707 0.9707 0.9707 0.9707 1,112 +0.00(+0.47%)
May 09, 2002 0.9824 0.9824 0.9653 0.9662 28,927 -0.02(-1.65%)
May 08, 2002 0.9815 0.9824 0.9725 0.9824 36,715 -0.01(-1.26%)
May 07, 2002 0.9887 0.9968 0.9887 0.9950 16,688 -0.01(-0.81%)
May 06, 2002 1.017 1.017 1.003 1.003 17,801 -0.01(-0.89%)
May 03, 2002 0.9986 1.012 0.9977 1.012 41,165 +0.01(+0.99%)
May 02, 2002 0.9536 1.002 0.9536 1.002 40,052 +0.04(+4.50%)
May 01, 2002 0.9536 0.9590 0.9536 0.9590 6,675 +0.01(+0.57%)
Apr 30, 2002 0.9527 0.9662 0.9527 0.9536 53,403 +0.00(+0.00%)
Apr 29, 2002 0.9536 0.9536 0.9527 0.9536 17,801 -0.00(-0.47%)
Apr 26, 2002 0.9824 0.9824 0.9581 0.9581 179,125 -0.03(-2.91%)
Apr 25, 2002 0.9914 0.9914 0.9869 0.9869 6,675 -0.00(-0.45%)
Apr 24, 2002 0.9932 0.9932 0.9914 0.9914 3,337 +0.00(+0.18%)
Apr 23, 2002 0.9896 0.9896 0.9896 0.9896 1,112 +0.00(+0.00%)
Apr 22, 2002 0.9896 0.9896 0.9806 0.9896 16,688 -0.00(-0.45%)
Apr 19, 2002 0.9941 0.9941 0.9941 0.9941 40,052 -0.01(-0.90%)
Apr 18, 2002 1.016 1.016 1.003 1.003 8,900 -0.02(-1.67%)
Apr 17, 2002 1.025 1.025 0.9977 1.020 52,291 -0.01(-1.30%)
Apr 16, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Apr 15, 2002 0.9779 1.034 0.9689 1.034 123,496 +0.06(+6.68%)
Apr 12, 2002 1.001 1.001 0.9617 0.9689 129,059 -0.04(-3.66%)
Apr 11, 2002 1.007 1.011 1.005 1.006 21,139 -0.00(-0.44%)
Apr 10, 2002 1.036 1.036 1.009 1.010 24,476 -0.04(-3.35%)
Apr 09, 2002 1.035 1.045 1.035 1.045 12,238 +0.00(+0.26%)
Apr 08, 2002 0.9707 1.043 0.9707 1.043 65,642 +0.08(+7.91%)
Apr 05, 2002 0.9572 0.9671 0.9572 0.9662 36,715 +0.00(+0.47%)
Apr 04, 2002 0.9950 1.001 0.9617 0.9617 78,993 -0.04(-3.69%)
Apr 03, 2002 0.9977 0.9986 0.9977 0.9986 3,337 -0.01(-0.54%)
Apr 02, 2002 1.012 1.034 1.004 1.004 47,841 -0.01(-0.80%)
Apr 01, 2002 1.012 1.012 1.008 1.012 18,913 +0.00(+0.09%)
Mar 29, 2002 1.008 1.020 1.008 1.011 42,278 +0.00(+0.00%)
Mar 28, 2002 1.008 1.020 1.008 1.011 42,278 +0.01(+1.26%)
Mar 27, 2002 0.9707 0.9986 0.9671 0.9986 161,324 +0.03(+2.87%)
Mar 26, 2002 0.9716 0.9716 0.9689 0.9707 60,079 -0.01(-0.92%)
Mar 25, 2002 1.025 1.025 0.9797 0.9797 47,841 -0.05(-5.22%)
Mar 22, 2002 1.034 1.034 1.034 1.034 5,562 -0.00(-0.43%)
Mar 21, 2002 1.056 1.056 1.029 1.038 17,801 -0.02(-2.12%)
Mar 20, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Mar 19, 2002 1.064 1.064 1.061 1.061 8,900 -0.01(-0.76%)
Mar 18, 2002 1.070 1.070 1.069 1.069 2,225 -0.01(-0.50%)
Mar 15, 2002 1.074 1.074 1.074 1.074 3,337 -0.00(-0.25%)
Mar 14, 2002 1.070 1.077 1.066 1.077 10,013 +0.00(+0.00%)
Mar 13, 2002 1.077 1.077 1.077 1.077 0 +0.00(+0.00%)
Mar 12, 2002 1.070 1.077 1.069 1.077 10,013 -0.00(-0.08%)
Mar 11, 2002 1.038 1.078 1.038 1.078 30,039 +0.05(+4.72%)
Mar 08, 2002 1.038 1.038 1.029 1.029 3,337 -0.01(-0.61%)
Mar 07, 2002 1.035 1.035 1.035 1.035 0 +0.00(+0.00%)
Mar 06, 2002 1.036 1.036 1.035 1.035 3,337 +0.00(+0.35%)
Mar 05, 2002 1.025 1.034 1.025 1.032 48,953 -0.02(-2.21%)
Mar 04, 2002 1.056 1.056 1.043 1.055 42,278 -0.00(-0.09%)
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.