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
2022-12-30 21.72 23.23 21.52 22.00 0.0M
2022-12-29 22.00 22.48 21.55 22.11 0.0M
2022-12-28 22.49 22.64 21.54 21.93 0.0M
2022-12-27 22.77 23.09 22.12 22.32 0.0M
2022-12-23 21.32 22.49 21.24 22.34 0.0M
2022-12-22 22.09 23.30 21.11 21.51 0.0M
2022-12-21 22.46 23.47 21.87 22.40 0.0M
2022-12-20 22.56 23.50 21.88 22.44 0.0M
2022-12-19 21.79 23.29 21.79 22.27 0.0M
2022-12-16 21.89 22.85 21.52 21.98 0.0M
2022-12-15 21.96 22.98 21.51 22.38 0.0M
2022-12-14 22.40 23.61 22.07 22.42 0.0M
2022-12-13 23.34 24.60 22.08 22.25 0.1M
2022-12-12 23.14 24.07 22.68 23.03 0.0M
2022-12-09 24.47 24.90 23.26 23.45 0.0M
2022-12-08 23.98 24.78 23.27 24.60 0.0M
2022-12-07 23.87 25.36 23.35 23.38 0.0M
2022-12-06 24.92 24.92 23.10 23.75 0.0M
2022-12-05 22.72 25.48 22.16 24.97 0.1M
2022-12-02 22.00 23.00 21.78 22.44 0.0M
2022-12-01 22.39 22.63 22.01 22.22 0.0M
2022-11-30 22.98 22.98 21.29 22.26 0.0M
2022-11-29 23.38 23.38 22.07 22.33 0.0M
2022-11-28 24.24 24.42 23.13 23.34 0.0M
2022-11-25 24.05 25.18 23.88 24.80 0.0M
2022-11-23 24.35 24.53 23.54 23.98 0.0M
2022-11-22 24.45 24.86 23.60 24.17 0.0M
2022-11-21 23.98 24.42 23.30 24.29 0.0M
2022-11-18 24.42 24.42 23.36 23.98 0.0M
2022-11-17 23.52 24.25 22.88 23.93 0.0M
2022-11-16 25.07 25.08 23.40 23.85 0.0M
2022-11-15 25.13 25.81 24.94 25.07 0.0M
2022-11-14 24.52 25.53 23.87 24.88 0.0M
2022-11-11 23.78 24.48 23.56 24.41 0.0M
2022-11-10 22.01 23.91 21.19 23.45 0.0M
2022-11-09 22.13 22.80 20.83 20.92 0.0M
2022-11-08 23.05 23.97 22.23 22.60 0.0M
2022-11-07 25.43 25.74 23.00 23.17 0.0M
2022-11-04 26.23 26.99 24.63 25.74 0.0M
2022-11-03 26.25 26.70 25.97 26.31 0.0M
2022-11-02 27.97 28.94 27.07 27.22 0.0M
2022-11-01 26.72 28.58 26.72 27.34 0.0M
2022-10-31 26.02 27.43 26.02 27.32 0.0M
2022-10-28 26.62 27.80 26.10 26.15 0.0M
2022-10-27 27.59 28.17 26.32 26.83 0.0M
2022-10-26 26.81 27.98 26.45 27.26 0.0M
2022-10-25 26.13 27.62 26.04 27.05 0.0M
2022-10-24 25.85 26.63 25.42 26.45 0.0M
2022-10-21 24.68 25.94 24.67 25.82 0.0M
2022-10-20 25.87 26.02 24.74 24.98 0.0M
2022-10-19 26.88 27.01 25.70 26.14 0.0M
2022-10-18 26.78 26.78 26.00 26.57 0.0M
2022-10-17 25.98 26.50 25.31 26.30 0.0M
2022-10-14 26.59 26.82 24.58 25.29 0.0M
2022-10-13 24.89 26.80 24.76 26.20 0.0M
2022-10-12 25.35 25.40 24.63 25.15 0.0M
2022-10-11 25.34 26.26 24.74 25.28 0.0M
2022-10-10 25.26 26.02 25.00 25.86 0.0M
2022-10-07 26.11 26.11 24.65 25.09 0.0M
2022-10-06 26.22 26.48 25.66 26.31 0.0M
2022-10-05 25.41 26.83 25.36 26.62 0.0M
2022-10-04 25.04 26.04 24.87 25.98 0.0M
2022-10-03 25.39 25.78 24.00 24.18 0.0M
2022-09-30 25.01 25.90 25.00 25.16 0.0M
2022-09-29 24.89 25.38 24.39 25.05 0.0M
2022-09-28 24.39 25.94 24.38 25.51 0.0M
2022-09-27 24.77 26.03 23.00 23.86 0.0M
2022-09-26 24.56 25.80 24.36 24.72 0.0M
2022-09-23 25.94 25.94 24.41 24.56 0.0M
2022-09-22 27.15 27.70 26.09 26.45 0.0M
2022-09-21 27.61 28.30 27.03 27.28 0.0M
2022-09-20 28.12 28.54 27.02 27.78 0.0M
2022-09-19 27.24 28.98 27.24 28.73 0.0M
2022-09-16 28.04 28.60 27.20 27.65 0.0M
2022-09-15 28.40 29.36 28.31 28.63 0.0M
2022-09-14 29.60 29.63 28.35 28.66 0.0M
2022-09-13 30.26 31.21 29.29 29.56 0.0M
2022-09-12 30.15 31.36 30.15 31.09 0.0M
2022-09-09 29.55 30.41 29.55 30.15 0.1M
2022-09-08 31.28 31.28 29.50 29.66 0.0M
2022-09-07 31.05 32.04 30.40 31.50 0.0M
2022-09-06 33.19 33.19 31.42 31.59 0.0M
2022-09-02 34.62 35.30 33.07 33.19 0.0M
2022-09-01 34.63 34.70 34.00 34.32 0.0M
2022-08-31 35.21 35.78 34.94 34.94 0.0M
2022-08-30 36.53 36.53 35.30 35.53 0.0M
2022-08-29 37.08 37.26 35.47 36.19 0.0M
2022-08-26 38.75 38.75 37.33 37.38 0.0M
2022-08-25 37.58 39.16 37.17 38.75 0.0M
2022-08-24 39.03 39.03 37.55 37.67 0.0M
2022-08-23 38.77 39.81 38.16 38.48 0.0M
2022-08-22 38.06 39.16 37.88 38.55 0.0M
2022-08-19 40.00 40.10 38.49 38.55 0.0M
2022-08-18 37.95 40.73 37.79 40.67 0.1M
2022-08-17 37.75 38.66 37.15 38.08 0.1M
2022-08-16 38.70 39.42 37.64 38.39 0.1M
2022-08-15 41.22 41.29 38.02 39.07 0.1M
2022-08-12 41.95 43.28 41.61 42.25 0.1M
2022-08-11 40.73 42.23 40.10 41.97 0.1M
2022-08-10 41.81 42.29 40.63 41.10 0.1M
2022-08-09 40.19 41.84 39.25 41.79 0.1M
2022-08-08 41.66 41.66 38.40 40.71 0.1M
2022-08-05 50.68 50.90 40.53 40.97 0.1M
2022-08-04 52.73 52.73 50.19 51.88 0.0M
2022-08-03 52.29 52.30 51.17 52.01 0.0M
2022-08-02 51.69 53.73 51.50 52.63 0.0M
2022-08-01 51.66 52.34 50.15 52.07 0.0M
2022-07-29 50.50 51.62 50.00 51.10 0.0M
2022-07-28 51.41 52.00 49.02 50.09 0.0M
2022-07-27 49.19 51.43 49.19 51.16 0.0M
2022-07-26 49.61 49.61 48.52 49.24 0.0M
2022-07-25 49.51 49.63 48.56 49.50 0.0M
2022-07-22 48.40 49.57 48.30 48.98 0.0M
2022-07-21 48.65 48.78 47.50 48.23 0.0M
2022-07-20 48.07 48.94 46.15 48.53 0.0M
2022-07-19 47.00 48.74 47.00 48.07 0.0M
2022-07-18 44.43 46.82 44.43 46.37 0.0M
2022-07-15 42.60 44.52 41.41 44.21 0.0M
2022-07-14 42.59 42.59 40.01 41.56 0.0M
2022-07-13 43.56 44.33 42.74 43.10 0.0M
2022-07-12 42.43 44.97 42.09 44.14 0.0M
2022-07-11 43.09 43.09 41.50 42.86 0.0M
2022-07-08 43.02 43.63 42.16 43.20 0.0M
2022-07-07 41.74 44.79 41.74 43.44 0.0M
2022-07-06 42.07 42.07 39.28 41.58 0.0M
2022-07-05 44.27 44.27 40.85 42.20 0.1M
2022-07-01 44.73 46.83 43.43 45.36 0.0M
2022-06-30 43.01 45.72 43.01 45.34 0.0M
2022-06-29 44.87 45.57 43.37 44.13 0.0M
2022-06-28 44.11 46.38 43.77 45.08 0.0M
2022-06-27 44.92 44.94 42.98 43.99 0.0M
2022-06-24 41.68 44.95 41.00 44.32 0.1M
2022-06-23 43.03 43.78 40.57 41.68 0.0M
2022-06-22 42.94 43.59 42.14 43.03 0.0M
2022-06-21 43.33 45.00 43.22 44.02 0.0M
2022-06-17 42.41 43.61 41.86 43.36 0.1M
2022-06-16 44.61 44.80 41.83 43.21 0.0M
2022-06-15 46.10 47.83 45.76 46.55 0.0M
2022-06-14 44.13 47.13 44.13 46.10 0.0M
2022-06-13 46.42 46.42 42.89 43.82 0.1M
2022-06-10 50.00 50.00 45.80 47.38 0.1M
2022-06-09 50.75 51.69 50.35 51.03 0.0M
2022-06-08 53.74 54.06 50.28 51.60 0.0M
2022-06-07 50.74 54.00 50.74 53.75 0.1M
2022-06-06 50.14 51.67 49.95 50.86 0.0M
2022-06-03 50.00 51.04 48.10 49.09 0.0M
2022-06-02 48.09 50.17 47.50 49.98 0.0M
2022-06-01 47.05 49.47 46.56 48.12 0.1M
2022-05-31 51.40 52.65 45.45 46.38 0.1M
2022-05-27 49.50 53.22 49.50 51.37 0.1M
2022-05-26 46.40 49.44 46.40 49.09 0.1M
2022-05-25 42.39 46.53 42.39 46.35 0.0M
2022-05-24 45.96 46.07 41.52 42.32 0.1M
2022-05-23 45.18 46.88 43.80 46.26 0.1M
2022-05-20 43.12 43.80 42.25 43.45 0.1M
2022-05-19 45.12 46.14 42.37 42.55 0.1M
2022-05-18 41.53 45.46 41.44 45.32 0.1M
2022-05-17 41.18 41.79 40.22 41.61 0.0M
2022-05-16 41.33 41.33 39.25 40.40 0.1M
2022-05-13 39.71 41.64 39.65 41.39 0.0M
2022-05-12 38.97 39.28 38.08 39.21 0.0M
2022-05-11 39.95 40.82 38.31 38.88 0.0M
2022-05-10 38.25 39.96 37.56 39.60 0.1M
2022-05-09 37.20 39.58 37.05 37.46 0.1M
2022-05-06 37.31 37.58 35.51 37.43 0.0M
2022-05-05 34.90 38.63 34.34 37.74 0.1M
2022-05-04 34.00 34.50 33.65 34.50 0.0M
2022-05-03 32.29 34.00 32.19 33.93 0.0M
2022-05-02 31.72 32.35 31.19 32.01 0.0M
2022-04-29 32.17 32.58 31.73 31.81 0.0M
2022-04-28 31.12 32.68 30.94 32.16 0.0M
2022-04-27 30.21 31.40 30.21 30.97 0.0M
2022-04-26 31.68 32.48 30.06 30.11 0.0M
2022-04-25 33.84 33.84 30.89 31.59 0.0M
2022-04-22 34.24 34.50 33.87 34.15 0.0M
2022-04-21 34.46 34.50 33.43 34.09 0.0M
2022-04-20 34.00 34.25 32.27 34.21 0.1M
2022-04-19 33.34 34.42 32.66 33.98 0.1M
2022-04-18 33.00 33.53 32.27 32.84 0.0M
2022-04-14 32.26 33.30 31.65 32.76 0.0M
2022-04-13 30.46 32.96 30.39 32.31 0.1M
2022-04-12 28.88 30.62 28.88 30.25 0.0M
2022-04-11 28.00 29.30 27.85 28.95 0.0M
2022-04-08 27.84 28.80 27.84 28.36 0.0M
2022-04-07 27.88 28.88 26.72 27.76 0.0M
2022-04-06 28.87 28.87 27.75 27.79 0.0M
2022-04-05 29.75 29.83 28.82 29.40 0.0M
2022-04-04 29.32 30.08 29.21 29.63 0.0M
2022-04-01 29.16 29.39 28.99 29.32 0.0M
2022-03-31 29.32 29.37 28.63 29.31 0.0M
2022-03-30 28.76 29.42 28.28 29.37 0.0M
2022-03-29 29.11 29.11 28.66 28.84 0.0M
2022-03-28 29.30 29.59 28.58 28.98 0.0M
2022-03-25 30.16 30.16 28.73 29.10 0.0M
2022-03-24 30.27 30.47 29.78 30.16 0.0M
2022-03-23 30.95 30.95 30.04 30.23 0.0M
2022-03-22 30.64 30.98 30.03 30.85 0.0M
2022-03-21 30.69 30.98 30.16 30.28 0.0M
2022-03-18 29.63 30.50 29.00 30.40 0.0M
2022-03-17 28.54 30.10 28.52 29.99 0.0M
2022-03-16 27.79 28.59 27.40 28.54 0.0M
2022-03-15 27.95 28.40 27.07 27.25 0.0M
2022-03-14 26.71 28.23 26.34 28.22 0.0M
2022-03-11 25.65 27.23 25.16 26.71 0.1M
2022-03-10 24.02 25.24 23.82 25.24 0.0M
2022-03-09 23.17 24.15 23.04 24.15 0.0M
2022-03-08 22.81 23.31 22.42 22.54 0.0M
2022-03-07 24.68 24.68 22.70 22.87 0.0M
2022-03-04 25.27 25.33 24.48 24.71 0.0M
2022-03-03 25.44 25.82 25.02 25.62 0.0M
2022-03-02 24.50 25.27 24.30 25.21 0.0M
2022-03-01 25.52 25.63 23.77 23.99 0.0M
2022-02-28 26.07 26.52 25.31 25.47 0.0M
2022-02-25 25.69 26.41 25.50 26.29 0.0M
2022-02-24 24.48 25.48 24.26 25.27 0.0M
2022-02-23 26.00 26.13 24.93 24.96 0.0M
2022-02-22 25.90 26.59 25.44 25.65 0.0M
2022-02-18 25.27 26.19 25.18 26.04 0.0M
2022-02-17 26.15 26.17 25.00 25.22 0.0M
2022-02-16 26.15 26.49 25.86 26.32 0.0M
2022-02-15 25.67 26.19 25.61 26.04 0.0M
2022-02-14 25.36 25.75 25.36 25.62 0.0M
2022-02-11 25.31 26.61 25.27 25.90 0.0M
2022-02-10 26.56 26.60 26.10 26.12 0.0M
2022-02-09 26.69 27.17 26.30 26.75 0.0M
2022-02-08 25.96 26.80 25.96 26.40 0.0M
2022-02-07 26.22 26.37 25.72 25.72 0.0M
2022-02-04 26.10 26.33 25.30 26.12 0.0M
2022-02-03 26.45 27.01 25.77 26.30 0.0M
2022-02-02 26.52 26.85 26.04 26.38 0.0M
2022-02-01 26.51 26.83 26.04 26.39 0.0M
2022-01-31 26.06 26.81 25.41 26.55 0.0M
2022-01-28 25.62 26.27 25.61 26.00 0.0M
2022-01-27 26.18 26.79 25.86 26.02 0.0M
2022-01-26 26.87 26.94 25.44 26.03 0.0M
2022-01-25 26.32 26.65 25.54 26.40 0.0M
2022-01-24 26.21 26.64 25.68 26.46 0.0M
2022-01-21 27.08 27.88 26.37 26.37 0.0M
2022-01-20 28.53 29.00 27.26 27.27 0.0M
2022-01-19 29.55 29.80 28.36 28.41 0.0M
2022-01-18 28.58 30.40 28.58 29.58 0.0M
2022-01-14 30.35 30.40 28.55 29.19 0.0M
2022-01-13 30.49 30.95 30.00 30.50 0.0M
2022-01-12 30.00 30.49 29.60 30.01 0.0M
2022-01-11 28.85 29.68 28.66 29.40 0.0M
2022-01-10 28.63 29.19 28.06 28.79 0.0M
2022-01-07 27.83 29.36 27.81 28.14 0.0M
2022-01-06 28.22 28.22 27.39 27.57 0.0M
2022-01-05 29.10 29.10 27.34 28.65 0.0M
2022-01-04 29.20 29.35 27.73 29.23 0.0M
2022-01-03 28.77 29.73 28.77 29.10 0.0M