Valhi

VHI
🏛️ usa →
15.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.50 28.75 27.20 28.75 0.0M
2021-12-30 27.95 28.83 27.95 28.00 0.0M
2021-12-29 28.61 28.65 28.15 28.26 0.0M
2021-12-28 28.14 28.75 27.69 27.98 0.0M
2021-12-27 27.22 28.54 27.06 27.66 0.0M
2021-12-23 27.62 27.74 26.55 27.44 0.0M
2021-12-22 26.70 27.58 25.75 27.41 0.0M
2021-12-21 26.73 26.81 26.05 26.58 0.0M
2021-12-20 26.26 26.55 25.43 26.21 0.0M
2021-12-17 26.65 26.95 25.41 26.90 0.0M
2021-12-16 27.77 27.77 25.41 26.79 0.0M
2021-12-15 25.16 27.38 25.00 27.38 0.0M
2021-12-14 25.79 26.51 24.83 25.48 0.0M
2021-12-13 26.98 27.37 25.03 25.80 0.0M
2021-12-10 26.99 27.85 26.75 27.23 0.0M
2021-12-09 26.75 27.15 25.80 27.15 0.0M
2021-12-08 25.85 26.75 25.55 26.75 0.0M
2021-12-07 25.32 26.78 25.32 26.00 0.0M
2021-12-06 25.30 25.89 24.52 24.89 0.0M
2021-12-03 25.56 26.89 24.17 24.96 0.0M
2021-12-02 24.88 26.69 24.88 26.34 0.0M
2021-12-01 26.51 27.02 24.42 25.20 0.0M
2021-11-30 27.47 27.47 25.79 26.38 0.0M
2021-11-29 27.08 27.57 26.75 27.11 0.0M
2021-11-26 27.51 27.51 26.52 26.71 0.0M
2021-11-24 28.23 28.39 27.85 28.38 0.0M
2021-11-23 28.00 28.23 26.37 28.23 0.1M
2021-11-22 27.34 28.25 26.35 27.76 0.0M
2021-11-19 26.30 27.29 25.19 26.83 0.0M
2021-11-18 26.98 26.98 24.31 26.73 0.0M
2021-11-17 26.65 27.30 26.21 26.80 0.0M
2021-11-16 27.56 27.99 26.27 26.61 0.0M
2021-11-15 26.73 28.10 26.73 27.74 0.0M
2021-11-12 26.66 26.88 25.59 26.68 0.0M
2021-11-11 25.12 26.85 25.12 26.52 0.0M
2021-11-10 25.11 25.35 25.08 25.11 0.0M
2021-11-09 25.53 25.89 25.01 25.01 0.0M
2021-11-08 25.00 27.21 25.00 25.49 0.0M
2021-11-05 23.47 25.35 23.47 24.71 0.0M
2021-11-04 23.50 23.62 22.63 23.28 0.0M
2021-11-03 23.01 23.58 22.38 23.26 0.0M
2021-11-02 23.59 23.66 23.00 23.33 0.0M
2021-11-01 23.14 23.77 22.15 23.09 0.0M
2021-10-29 23.08 23.51 23.08 23.16 0.0M
2021-10-27 23.54 23.82 23.11 23.11 0.0M
2021-10-26 23.85 23.85 23.43 23.43 0.0M
2021-10-25 23.81 24.50 23.06 23.84 0.0M
2021-10-22 23.62 24.08 23.62 23.80 0.0M
2021-10-21 23.66 24.42 23.66 23.73 0.0M
2021-10-20 24.10 24.10 23.75 24.08 0.0M
2021-10-19 24.43 24.55 23.41 23.95 0.0M
2021-10-18 24.70 24.79 23.88 24.07 0.0M
2021-10-15 24.92 24.92 24.25 24.25 0.0M
2021-10-14 24.99 25.49 24.25 24.36 0.0M
2021-10-13 24.77 25.01 24.26 24.58 0.0M
2021-10-12 24.70 25.49 24.28 24.92 0.0M
2021-10-11 24.08 25.10 24.08 24.34 0.0M
2021-10-08 24.02 24.47 22.90 23.95 0.0M
2021-10-07 23.80 24.20 23.24 23.84 0.0M
2021-10-06 23.50 23.89 23.42 23.61 0.0M
2021-10-05 23.54 23.90 23.43 23.85 0.0M
2021-10-04 23.70 24.43 23.10 23.10 0.0M
2021-10-01 23.34 23.99 23.32 23.99 0.0M
2021-09-30 23.65 23.80 23.25 23.33 0.0M
2021-09-29 23.46 23.97 23.28 23.96 0.0M
2021-09-28 23.12 24.00 23.12 23.65 0.0M
2021-09-27 23.70 23.95 23.12 23.16 0.0M
2021-09-24 22.34 23.74 22.34 23.74 0.0M
2021-09-23 22.84 23.06 21.84 22.79 0.0M
2021-09-22 22.83 23.24 22.55 22.65 0.0M
2021-09-21 22.35 23.24 22.30 23.24 0.0M
2021-09-20 21.57 22.39 21.53 22.10 0.0M
2021-09-17 22.84 23.39 22.24 22.24 0.0M
2021-09-16 22.90 23.25 22.30 23.25 0.0M
2021-09-15 22.32 23.00 22.31 23.00 0.0M
2021-09-14 22.45 22.86 22.25 22.60 0.0M
2021-09-13 22.65 23.28 22.05 23.06 0.0M
2021-09-10 22.49 22.97 22.37 22.60 0.0M
2021-09-09 22.78 22.78 22.20 22.50 0.0M
2021-09-08 23.50 23.50 22.79 22.79 0.0M
2021-09-07 23.52 23.95 23.26 23.48 0.0M
2021-09-03 22.85 23.99 22.85 23.52 0.0M
2021-09-02 23.36 23.90 23.15 23.52 0.0M
2021-09-01 23.80 24.00 23.09 23.43 0.0M
2021-08-31 23.22 23.77 22.75 23.72 0.0M
2021-08-30 23.07 23.86 22.76 22.77 0.0M
2021-08-27 22.24 23.52 22.17 23.24 0.0M
2021-08-26 23.10 23.81 22.23 22.23 0.0M
2021-08-25 23.20 23.81 22.82 23.14 0.0M
2021-08-24 22.87 23.91 22.53 23.19 0.0M
2021-08-23 23.32 23.41 21.68 22.50 0.0M
2021-08-20 22.83 23.60 22.06 22.86 0.0M
2021-08-19 22.82 23.66 22.04 23.27 0.0M
2021-08-18 21.78 23.98 21.78 22.90 0.0M
2021-08-17 22.37 22.50 21.81 22.01 0.0M
2021-08-16 23.99 23.99 22.22 22.67 0.0M
2021-08-13 24.42 24.46 23.53 24.24 0.0M
2021-08-12 23.64 24.62 23.41 24.46 0.0M
2021-08-11 22.73 23.26 22.64 23.20 0.0M
2021-08-10 22.10 22.90 22.10 22.88 0.0M
2021-08-09 22.29 22.29 21.27 21.91 0.0M
2021-08-06 22.22 23.27 22.22 22.47 0.0M
2021-08-05 21.25 23.18 21.25 22.98 0.0M
2021-08-04 23.07 23.07 21.11 21.21 0.0M
2021-08-03 23.13 23.69 22.00 22.89 0.0M
2021-08-02 24.64 24.64 23.13 23.35 0.0M
2021-07-30 25.00 25.00 24.26 24.64 0.0M
2021-07-29 24.78 25.49 24.77 24.99 0.0M
2021-07-28 24.95 25.17 24.11 24.53 0.0M
2021-07-27 23.90 25.25 23.66 25.25 0.0M
2021-07-26 24.00 24.66 23.42 23.66 0.0M
2021-07-23 23.39 24.24 23.39 24.24 0.0M
2021-07-22 24.65 25.25 23.10 23.88 0.0M
2021-07-21 23.62 24.65 23.62 24.65 0.0M
2021-07-20 22.77 24.53 22.77 24.09 0.0M
2021-07-19 24.02 24.02 22.50 22.55 0.0M
2021-07-16 25.63 25.63 24.07 24.45 0.0M
2021-07-15 25.33 26.05 24.50 25.69 0.0M
2021-07-14 25.32 25.52 24.98 25.40 0.0M
2021-07-13 25.41 25.94 25.03 25.48 0.0M
2021-07-12 24.50 25.50 23.52 25.50 0.0M
2021-07-09 24.04 24.96 23.83 24.65 0.0M
2021-07-08 23.48 23.65 22.53 23.27 0.0M
2021-07-07 24.00 24.35 23.44 23.79 0.0M
2021-07-06 25.18 25.18 23.53 24.68 0.0M
2021-07-02 25.44 25.64 24.71 25.56 0.0M
2021-07-01 24.36 25.95 24.36 25.21 0.0M
2021-06-30 25.08 25.28 24.11 24.33 0.0M
2021-06-29 25.74 25.74 24.71 25.25 0.0M
2021-06-28 25.65 26.63 25.13 25.99 0.0M
2021-06-25 25.30 27.69 24.80 25.39 0.3M
2021-06-24 24.74 25.84 24.40 25.32 0.0M
2021-06-23 24.12 25.30 23.92 24.31 0.0M
2021-06-22 24.27 24.97 24.04 24.12 0.0M
2021-06-21 24.50 25.09 23.55 24.40 0.0M
2021-06-18 24.10 24.65 22.70 24.65 0.0M
2021-06-17 25.80 26.96 24.42 24.91 0.0M
2021-06-16 25.88 26.83 25.48 26.23 0.0M
2021-06-15 26.07 26.82 25.27 25.72 0.0M
2021-06-14 27.56 27.67 25.71 25.95 0.0M
2021-06-11 27.39 27.94 27.33 27.94 0.0M
2021-06-10 27.66 27.86 27.21 27.25 0.0M
2021-06-09 27.58 28.24 27.00 27.66 0.0M
2021-06-08 28.15 28.50 26.71 27.42 0.0M
2021-06-07 28.91 28.91 27.53 28.02 0.0M
2021-06-04 28.01 29.20 28.00 28.86 0.0M
2021-06-03 27.47 28.90 27.47 27.72 0.0M
2021-06-02 28.16 28.90 27.50 27.82 0.0M
2021-06-01 26.00 28.59 26.00 27.81 0.0M
2021-05-28 26.00 26.00 24.73 25.72 0.0M
2021-05-27 26.09 26.09 25.26 26.00 0.0M
2021-05-26 24.20 26.28 24.09 26.07 0.1M
2021-05-25 25.52 26.06 23.98 23.98 0.1M
2021-05-24 25.44 26.56 25.01 25.60 0.0M
2021-05-21 25.86 26.69 25.10 25.79 0.0M
2021-05-20 24.97 27.00 24.56 26.04 0.1M
2021-05-19 25.33 25.58 24.06 24.77 0.1M
2021-05-18 26.57 26.97 25.54 25.81 0.0M
2021-05-17 26.53 27.42 26.05 26.99 0.0M
2021-05-14 27.10 28.81 26.08 26.08 0.1M
2021-05-13 27.78 29.55 26.62 27.25 0.2M
2021-05-12 27.73 28.71 26.20 27.78 0.0M
2021-05-11 27.69 28.99 27.41 27.86 0.0M
2021-05-10 30.12 30.64 28.30 28.55 0.0M
2021-05-07 27.00 31.22 27.00 30.20 0.0M
2021-05-06 32.70 34.60 29.11 29.56 0.1M
2021-05-05 29.41 33.04 28.65 32.22 0.1M
2021-05-04 28.91 29.45 27.43 29.05 0.0M
2021-05-03 26.50 28.67 26.50 28.44 0.0M
2021-04-30 27.10 27.41 26.22 26.38 0.0M
2021-04-29 26.27 27.10 25.88 27.10 0.0M
2021-04-28 25.89 26.59 25.81 26.23 0.0M
2021-04-27 25.07 26.00 25.00 26.00 0.0M
2021-04-26 24.57 25.34 24.10 24.72 0.0M
2021-04-23 25.20 25.20 24.29 24.71 0.0M
2021-04-22 24.25 25.50 24.13 25.23 0.0M
2021-04-21 24.92 25.40 24.07 24.25 0.0M
2021-04-20 24.78 25.74 24.26 24.78 0.0M
2021-04-19 26.36 26.70 23.94 24.79 0.0M
2021-04-16 26.09 26.69 25.77 26.38 0.0M
2021-04-15 25.50 26.59 24.17 25.70 0.1M
2021-04-14 23.09 25.52 23.09 24.82 0.0M
2021-04-13 23.18 23.67 22.82 23.64 0.1M
2021-04-12 22.55 23.16 22.05 23.06 0.0M
2021-04-09 21.91 22.88 21.88 22.59 0.0M
2021-04-08 22.50 22.91 21.51 22.90 0.0M
2021-04-07 22.75 22.76 22.53 22.75 0.0M
2021-04-06 21.51 22.51 21.51 22.45 0.0M
2021-04-05 20.75 21.77 20.51 21.58 0.0M
2021-04-01 20.56 21.00 20.38 20.79 0.0M
2021-03-31 21.01 21.24 20.45 20.51 0.0M
2021-03-30 20.25 21.27 20.25 21.25 0.0M
2021-03-29 21.49 21.62 20.26 20.50 0.0M
2021-03-26 21.05 21.50 20.39 20.84 0.0M
2021-03-25 21.74 21.74 20.29 21.00 0.0M
2021-03-24 21.80 22.80 21.39 21.78 0.0M
2021-03-23 22.88 23.25 21.53 21.75 0.0M
2021-03-22 22.00 23.44 22.00 22.88 0.0M
2021-03-19 22.01 22.99 20.95 21.92 0.0M
2021-03-18 23.00 23.08 22.00 22.01 0.0M
2021-03-17 22.77 23.47 22.63 23.00 0.0M
2021-03-16 22.49 22.99 21.36 22.90 0.0M
2021-03-15 21.00 22.44 20.04 22.38 0.1M
2021-03-12 19.57 20.40 19.12 19.83 0.0M
2021-03-11 19.30 19.85 19.30 19.57 0.0M
2021-03-10 19.70 19.89 19.45 19.45 0.0M
2021-03-09 18.75 19.90 18.31 19.60 0.0M
2021-03-08 18.49 19.30 18.49 18.75 0.0M
2021-03-05 18.13 18.28 17.80 18.18 0.0M
2021-03-04 18.82 19.71 17.00 18.10 0.0M
2021-03-03 20.34 20.55 18.71 18.80 0.0M
2021-03-02 18.41 20.04 18.41 19.22 0.0M
2021-03-01 18.93 19.34 18.40 18.48 0.0M
2021-02-26 20.30 20.61 18.48 18.48 0.0M
2021-02-25 19.80 20.86 19.80 20.13 0.0M
2021-02-24 18.73 20.00 18.50 19.67 0.0M
2021-02-23 18.58 18.98 17.84 18.76 0.0M
2021-02-22 18.03 18.88 18.03 18.83 0.0M
2021-02-19 17.70 18.15 17.20 17.69 0.0M
2021-02-18 17.60 18.09 17.22 17.50 0.0M
2021-02-17 17.58 17.58 17.58 17.58 0.0M
2021-02-16 18.16 18.35 17.72 17.72 0.0M
2021-02-12 17.30 18.40 17.30 17.97 0.0M
2021-02-11 17.40 17.80 17.01 17.14 0.0M
2021-02-10 17.90 18.27 16.99 17.25 0.0M
2021-02-09 17.91 18.48 17.68 17.79 0.0M
2021-02-08 18.12 18.98 17.91 17.91 0.0M
2021-02-05 17.47 18.64 17.47 18.10 0.0M
2021-02-04 17.31 18.30 17.24 17.24 0.0M
2021-02-03 16.97 17.87 16.61 17.01 0.0M
2021-02-02 16.43 16.95 16.43 16.95 0.0M
2021-02-01 16.12 16.61 16.07 16.07 0.0M
2021-01-29 16.70 16.70 16.00 16.07 0.0M
2021-01-28 16.74 16.74 16.13 16.13 0.0M
2021-01-27 16.38 17.15 16.00 16.30 0.0M
2021-01-26 17.00 17.00 16.46 16.61 0.0M
2021-01-25 16.92 17.27 16.53 16.92 0.0M
2021-01-22 16.99 17.37 16.86 17.12 0.0M
2021-01-21 17.06 17.34 16.85 16.86 0.0M
2021-01-20 17.36 17.40 17.09 17.09 0.0M
2021-01-19 17.44 17.44 17.08 17.17 0.0M
2021-01-15 17.11 17.39 16.99 17.28 0.0M
2021-01-14 17.50 17.50 17.33 17.47 0.0M
2021-01-13 17.01 17.40 17.01 17.29 0.0M
2021-01-12 17.05 17.40 16.90 17.27 0.0M
2021-01-11 17.00 17.42 16.90 16.90 0.0M
2021-01-08 17.63 17.63 17.00 17.10 0.0M
2021-01-07 17.22 17.63 17.00 17.52 0.0M
2021-01-06 16.59 17.30 16.59 17.22 0.0M
2021-01-05 15.89 16.59 15.89 16.50 0.0M
2021-01-04 15.05 16.11 15.05 15.89 0.0M