Business Insurance

Login  |  Register Subscribe



Valhi, Inc. Common Stock (NY: VHI )

21.74 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 21.81 21.90 21.37 21.74 17,665 -0.02(-0.09%)
Dec 20, 2024 21.33 22.25 21.33 21.76 25,659 -0.18(-0.82%)
Dec 19, 2024 22.62 23.29 21.68 21.94 30,578 -0.52(-2.32%)
Dec 18, 2024 23.75 24.36 22.02 22.46 30,744 -1.49(-6.22%)
Dec 17, 2024 23.31 24.24 23.31 23.95 26,871 +0.35(+1.48%)
Dec 16, 2024 24.10 24.18 23.45 23.60 20,730 -0.34(-1.42%)
Dec 13, 2024 23.44 24.07 23.15 23.94 22,174 +0.17(+0.72%)
Dec 12, 2024 23.53 24.39 23.53 23.77 41,157 -0.54(-2.22%)
Dec 11, 2024 24.37 24.71 23.83 24.31 65,071 -0.09(-0.37%)
Dec 10, 2024 24.41 25.13 23.55 24.40 47,808 -0.30(-1.21%)
Dec 09, 2024 24.40 25.19 24.00 24.70 32,977 +0.19(+0.78%)
Dec 06, 2024 24.59 25.44 23.73 24.51 40,135 -0.31(-1.25%)
Dec 05, 2024 25.26 26.11 24.53 24.82 18,642 -0.24(-0.96%)
Dec 04, 2024 25.29 25.39 24.19 25.06 20,066 -0.22(-0.87%)
Dec 03, 2024 27.05 27.05 24.75 25.28 39,922 -1.28(-4.82%)
Dec 02, 2024 25.70 27.20 25.70 26.56 37,304 +0.96(+3.75%)
Nov 29, 2024 26.15 26.15 25.26 25.60 18,941 -0.47(-1.80%)
Nov 27, 2024 26.44 27.58 25.94 26.07 15,693 -0.54(-2.02%)
Nov 26, 2024 26.20 26.80 25.98 26.61 14,929 +0.16(+0.60%)
Nov 25, 2024 26.62 27.03 25.54 26.45 25,591 -0.18(-0.67%)
Nov 22, 2024 26.73 26.98 26.40 26.63 10,936 -0.10(-0.37%)
Nov 21, 2024 27.03 27.83 26.63 26.73 23,186 +0.29(+1.09%)
Nov 20, 2024 26.18 26.57 25.26 26.44 17,998 +0.43(+1.65%)
Nov 19, 2024 25.63 26.36 25.13 26.01 35,999 +0.03(+0.12%)
Nov 18, 2024 24.33 27.27 24.33 25.98 72,605 +1.92(+8.00%)
Nov 15, 2024 23.22 24.14 22.01 24.06 106,038 -2.19(-8.36%)
Nov 14, 2024 27.29 27.29 25.07 26.25 42,483 -0.99(-3.62%)
Nov 13, 2024 28.58 28.78 27.01 27.24 48,370 -1.55(-5.37%)
Nov 12, 2024 31.65 31.85 28.22 28.78 48,131 -2.59(-8.26%)
Nov 11, 2024 41.07 41.07 30.19 31.37 152,317 -9.80(-23.80%)
Nov 08, 2024 39.38 41.62 39.13 41.17 40,197 +2.64(+6.86%)
Nov 07, 2024 40.87 40.87 38.11 38.53 45,186 -2.14(-5.27%)
Nov 06, 2024 38.08 40.85 38.07 40.68 32,634 +3.12(+8.31%)
Nov 05, 2024 36.17 37.62 35.42 37.55 17,333 +1.74(+4.87%)
Nov 04, 2024 33.26 36.31 33.12 35.81 34,326 +2.71(+8.19%)
Nov 01, 2024 34.10 34.11 32.91 33.10 16,718 -0.85(-2.50%)
Oct 31, 2024 35.53 35.79 33.90 33.95 50,007 -1.35(-3.81%)
Oct 30, 2024 35.74 36.54 35.07 35.29 26,938 -0.12(-0.34%)
Oct 29, 2024 35.74 35.99 35.08 35.41 15,207 -0.68(-1.88%)
Oct 28, 2024 35.01 37.90 35.01 36.09 34,210 +1.79(+5.23%)
Oct 25, 2024 35.71 35.71 33.57 34.29 22,234 -1.05(-2.96%)
Oct 24, 2024 35.39 35.58 34.95 35.34 11,238 +0.13(+0.37%)
Oct 23, 2024 36.81 37.19 34.12 35.21 16,852 -1.93(-5.21%)
Oct 22, 2024 36.40 38.30 36.19 37.15 27,122 +0.93(+2.56%)
Oct 21, 2024 36.59 36.59 35.29 36.22 24,668 -0.26(-0.71%)
Oct 18, 2024 35.77 36.81 35.51 36.48 11,597 +0.90(+2.52%)
Oct 17, 2024 36.79 36.89 35.08 35.58 22,324 -0.98(-2.67%)
Oct 16, 2024 34.73 36.79 34.43 36.56 25,880 +1.94(+5.62%)
Oct 15, 2024 35.09 35.31 34.18 34.61 19,221 -0.89(-2.50%)
Oct 14, 2024 35.50 37.13 35.10 35.50 19,066 +0.00(+0.00%)
Oct 11, 2024 33.20 35.67 33.20 35.50 17,560 +1.82(+5.42%)
Oct 10, 2024 33.90 33.92 33.35 33.68 4,827 -0.51(-1.49%)
Oct 09, 2024 33.64 34.29 33.06 34.19 10,354 +0.99(+2.97%)
Oct 08, 2024 33.78 33.78 32.59 33.20 8,235 -0.50(-1.48%)
Oct 07, 2024 34.95 35.14 33.65 33.70 14,679 -0.88(-2.54%)
Oct 04, 2024 32.69 34.70 32.69 34.57 21,618 +2.36(+7.34%)
Oct 03, 2024 32.41 33.59 31.99 32.21 30,033 -0.75(-2.27%)
Oct 02, 2024 32.07 33.09 31.65 32.96 14,854 +0.77(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance