Valhi, Inc. Common Stock (NY: VHI )

22.19 -1.20 (-5.13%)
Official Closing Price Updated: 4:10 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 23.44 24.28 22.08 22.19 24,478 -1.20(-5.13%)
Dec 31, 2024 23.39 0 +0.82(+3.63%)
Dec 30, 2024 21.84 22.72 21.35 22.57 19,098 +0.30(+1.35%)
Dec 27, 2024 22.25 23.55 21.65 22.27 62,241 -0.23(-1.02%)
Dec 26, 2024 22.00 22.55 22.00 22.50 16,480 +0.47(+2.13%)
Dec 24, 2024 21.81 22.39 21.35 22.03 13,984 +0.29(+1.33%)
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%)
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.