Valhi

VHI
🏛️ usa →
15.73
Last Update: 2025-09-29
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
2023-12-29 15.41 15.41 15.11 15.19 0.0M
2023-12-28 15.47 16.12 15.47 15.64 0.0M
2023-12-27 16.81 16.81 15.54 15.67 0.0M
2023-12-26 16.69 17.52 16.69 16.81 0.0M
2023-12-22 15.90 16.78 15.72 16.46 0.0M
2023-12-21 15.10 16.01 15.10 16.01 0.0M
2023-12-20 15.06 15.20 14.73 14.98 0.0M
2023-12-19 14.47 14.90 14.47 14.55 0.0M
2023-12-18 14.14 14.70 14.14 14.55 0.0M
2023-12-15 13.50 14.18 13.48 13.78 0.0M
2023-12-14 13.33 13.99 13.33 13.54 0.0M
2023-12-13 13.77 13.90 12.88 13.29 0.1M
2023-12-12 14.21 14.26 13.82 13.96 0.0M
2023-12-11 14.50 14.96 14.16 14.29 0.0M
2023-12-08 15.10 15.45 14.42 14.64 0.0M
2023-12-07 14.66 15.77 14.66 14.92 0.0M
2023-12-06 14.49 15.00 14.49 14.80 0.0M
2023-12-05 14.43 14.79 14.16 14.32 0.0M
2023-12-04 13.77 14.46 13.55 14.46 0.0M
2023-12-01 13.51 14.18 13.51 13.79 0.0M
2023-11-30 13.90 13.90 13.47 13.58 0.0M
2023-11-29 13.81 14.02 13.75 13.80 0.0M
2023-11-28 13.40 13.94 13.40 13.69 0.0M
2023-11-27 13.35 13.47 13.18 13.33 0.0M
2023-11-24 13.16 13.46 13.16 13.25 0.0M
2023-11-22 13.35 13.35 13.22 13.26 0.0M
2023-11-21 13.21 13.44 13.17 13.31 0.0M
2023-11-20 12.98 13.46 12.98 13.35 0.0M
2023-11-17 13.10 13.10 12.90 13.00 0.0M
2023-11-16 12.91 13.03 12.53 12.84 0.0M
2023-11-15 12.67 13.14 12.63 12.90 0.0M
2023-11-14 12.15 12.74 12.15 12.67 0.0M
2023-11-13 11.54 12.25 11.49 12.12 0.0M
2023-11-10 11.67 11.89 11.38 11.63 0.0M
2023-11-09 11.94 11.94 11.68 11.68 0.0M
2023-11-08 11.42 11.91 10.91 11.67 0.0M
2023-11-07 11.13 11.68 11.13 11.38 0.0M
2023-11-06 11.50 11.78 11.33 11.33 0.0M
2023-11-03 11.36 11.95 11.36 11.59 0.0M
2023-11-02 11.35 11.95 11.31 11.50 0.0M
2023-11-01 10.89 11.67 10.80 11.02 0.0M
2023-10-31 11.33 11.60 11.10 11.16 0.0M
2023-10-30 11.41 12.46 11.38 11.38 0.0M
2023-10-27 11.74 12.01 11.65 11.75 0.0M
2023-10-26 12.37 12.37 11.44 11.78 0.0M
2023-10-25 12.13 12.18 11.77 11.81 0.0M
2023-10-24 12.31 12.51 12.01 12.09 0.0M
2023-10-23 12.49 12.62 12.06 12.11 0.0M
2023-10-20 12.15 12.58 12.04 12.27 0.0M
2023-10-19 12.86 12.86 11.83 12.00 0.0M
2023-10-18 12.50 12.88 12.35 12.58 0.0M
2023-10-17 12.60 12.94 12.60 12.68 0.0M
2023-10-16 13.03 13.06 12.66 12.80 0.0M
2023-10-13 12.95 13.09 12.76 12.82 0.0M
2023-10-12 13.30 13.47 12.89 13.04 0.0M
2023-10-11 13.28 13.60 13.14 13.23 0.0M
2023-10-10 12.79 13.51 12.68 13.45 0.0M
2023-10-09 12.54 12.93 12.29 12.56 0.0M
2023-10-06 12.33 13.01 12.33 12.56 0.0M
2023-10-05 12.62 12.62 12.27 12.37 0.0M
2023-10-04 12.74 12.98 12.41 12.49 0.0M
2023-10-03 13.47 13.49 12.34 12.94 0.0M
2023-10-02 13.44 13.60 13.10 13.17 0.0M
2023-09-29 13.57 13.79 13.26 13.26 0.0M
2023-09-28 13.24 13.93 13.03 13.64 0.0M
2023-09-27 12.73 13.72 12.60 13.18 0.0M
2023-09-26 12.61 13.31 12.44 12.72 0.0M
2023-09-25 12.82 13.03 12.55 12.72 0.0M
2023-09-22 13.20 13.33 12.42 12.82 0.0M
2023-09-21 12.89 13.51 12.89 13.16 0.0M
2023-09-20 12.97 13.38 12.89 12.99 0.0M
2023-09-19 12.92 13.11 12.75 12.93 0.0M
2023-09-18 12.97 13.32 12.65 12.98 0.0M
2023-09-15 13.26 13.49 12.80 12.80 0.1M
2023-09-14 13.35 13.48 12.94 13.20 0.0M
2023-09-13 13.62 13.62 13.08 13.08 0.0M
2023-09-12 12.95 13.83 12.93 13.42 0.0M
2023-09-11 12.85 13.10 12.70 12.70 0.0M
2023-09-08 12.20 13.00 12.20 12.67 0.0M
2023-09-07 12.27 12.48 12.01 12.05 0.0M
2023-09-06 13.02 13.02 12.43 12.43 0.0M
2023-09-05 13.28 13.28 12.94 13.04 0.0M
2023-09-01 13.52 13.52 13.25 13.36 0.0M
2023-08-31 13.05 13.49 13.05 13.24 0.0M
2023-08-30 13.07 13.54 13.03 13.18 0.0M
2023-08-29 12.97 13.13 12.77 12.86 0.0M
2023-08-28 12.99 13.40 12.77 12.77 0.0M
2023-08-25 12.87 12.98 12.83 12.89 0.0M
2023-08-24 13.50 13.50 12.79 12.90 0.0M
2023-08-23 12.89 12.94 12.75 12.94 0.0M
2023-08-22 13.12 13.12 12.76 13.01 0.0M
2023-08-21 13.07 13.22 12.78 13.04 0.0M
2023-08-18 12.75 12.95 12.75 12.80 0.0M
2023-08-17 13.05 13.06 12.77 12.82 0.0M
2023-08-16 13.28 13.64 12.95 13.05 0.0M
2023-08-15 13.13 13.13 13.03 13.09 0.0M
2023-08-14 12.88 13.32 12.75 13.25 0.0M
2023-08-11 13.02 13.05 12.75 12.75 0.0M
2023-08-10 13.42 13.42 13.05 13.08 0.0M
2023-08-09 13.53 13.72 12.75 13.03 0.1M
2023-08-08 13.56 13.74 13.48 13.74 0.0M
2023-08-07 13.92 14.13 13.80 13.91 0.0M
2023-08-04 14.04 14.25 13.76 13.90 0.0M
2023-08-03 14.60 14.99 14.52 14.73 0.0M
2023-08-02 15.00 15.00 14.68 14.80 0.0M
2023-08-01 15.19 15.19 15.01 15.12 0.0M
2023-07-31 15.41 15.48 15.25 15.34 0.0M
2023-07-28 15.41 15.57 15.08 15.26 0.0M
2023-07-27 15.65 15.65 15.45 15.45 0.0M
2023-07-26 15.50 15.90 15.43 15.78 0.0M
2023-07-25 15.72 15.74 15.35 15.62 0.0M
2023-07-24 15.42 15.79 15.42 15.72 0.0M
2023-07-21 15.55 15.74 15.30 15.35 0.0M
2023-07-20 15.49 15.81 15.37 15.64 0.0M
2023-07-19 14.65 15.83 14.65 15.46 0.0M
2023-07-18 14.43 14.75 14.10 14.51 0.0M
2023-07-17 14.39 14.46 14.24 14.24 0.0M
2023-07-14 14.57 14.97 14.00 14.29 0.0M
2023-07-13 14.67 15.88 14.56 14.56 0.0M
2023-07-12 14.11 14.65 14.11 14.46 0.0M
2023-07-11 13.56 14.17 13.56 14.05 0.0M
2023-07-10 13.40 13.59 13.35 13.54 0.0M
2023-07-07 13.10 13.72 13.05 13.49 0.0M
2023-07-06 12.73 13.10 12.73 12.97 0.0M
2023-07-05 13.00 13.11 12.61 12.91 0.0M
2023-07-03 12.83 13.17 12.83 13.00 0.0M
2023-06-30 12.95 13.25 12.83 12.85 0.0M
2023-06-29 13.38 13.84 12.84 12.94 0.0M
2023-06-28 13.40 13.60 13.21 13.21 0.0M
2023-06-27 13.82 14.13 13.36 13.64 0.0M
2023-06-26 13.95 14.20 13.55 13.83 0.0M
2023-06-23 13.02 14.35 12.91 14.25 0.1M
2023-06-22 13.59 13.61 13.09 13.15 0.0M
2023-06-21 13.59 13.76 13.59 13.59 0.0M
2023-06-20 14.00 14.10 13.60 13.63 0.0M
2023-06-16 14.38 14.38 13.92 14.05 0.0M
2023-06-15 13.85 14.42 13.83 14.31 0.0M
2023-06-14 14.30 14.51 14.01 14.02 0.0M
2023-06-13 14.32 14.50 13.98 14.15 0.0M
2023-06-12 13.63 14.37 13.62 14.25 0.0M
2023-06-09 13.95 14.22 13.68 13.85 0.0M
2023-06-08 14.05 14.42 13.61 14.11 0.0M
2023-06-07 13.49 14.35 13.49 14.05 0.0M
2023-06-06 13.39 13.82 13.31 13.51 0.0M
2023-06-05 13.08 13.44 13.00 13.00 0.0M
2023-06-02 12.90 13.50 12.90 13.12 0.0M
2023-06-01 12.39 13.10 12.13 12.75 0.0M
2023-05-31 12.95 13.22 12.25 12.43 0.0M
2023-05-30 13.37 13.37 12.98 13.06 0.0M
2023-05-26 13.21 13.42 13.09 13.21 0.0M
2023-05-25 13.41 13.50 13.19 13.19 0.0M
2023-05-24 13.41 14.01 13.40 13.63 0.0M
2023-05-23 13.77 14.16 13.64 13.64 0.0M
2023-05-22 13.50 13.97 13.41 13.89 0.0M
2023-05-19 13.68 13.68 13.23 13.23 0.0M
2023-05-18 13.10 13.63 13.06 13.45 0.0M
2023-05-17 12.53 13.66 12.53 13.34 0.0M
2023-05-16 12.95 13.05 12.61 12.88 0.0M
2023-05-15 13.21 13.34 12.72 13.00 0.0M
2023-05-12 13.82 13.97 13.18 13.50 0.0M
2023-05-11 14.12 14.25 13.63 13.67 0.0M
2023-05-10 14.01 14.57 13.71 14.05 0.0M
2023-05-09 14.40 15.29 14.16 14.53 0.0M
2023-05-08 15.45 15.45 14.46 14.46 0.0M
2023-05-05 15.21 15.48 15.16 15.27 0.0M
2023-05-04 15.00 15.85 14.68 14.89 0.0M
2023-05-03 15.00 15.73 15.00 15.17 0.0M
2023-05-02 15.21 15.47 15.00 15.01 0.0M
2023-05-01 15.67 15.67 15.20 15.20 0.0M
2023-04-28 15.19 15.69 15.19 15.53 0.0M
2023-04-27 15.34 15.58 14.86 15.40 0.0M
2023-04-26 15.65 16.00 15.33 15.45 0.0M
2023-04-25 16.63 16.77 15.60 15.65 0.0M
2023-04-24 16.83 17.25 16.50 16.60 0.0M
2023-04-21 16.66 17.05 16.52 16.80 0.0M
2023-04-20 16.90 16.97 16.60 16.75 0.0M
2023-04-19 17.19 17.55 16.71 16.77 0.0M
2023-04-18 16.89 17.76 16.50 16.72 0.0M
2023-04-17 16.84 17.17 16.80 16.80 0.0M
2023-04-14 17.12 17.59 16.76 16.88 0.0M
2023-04-13 17.04 17.22 16.67 16.91 0.0M
2023-04-12 17.38 17.38 16.51 16.66 0.0M
2023-04-11 17.15 17.56 17.00 17.14 0.0M
2023-04-10 16.55 17.14 16.55 16.80 0.0M
2023-04-06 16.25 16.65 16.07 16.50 0.0M
2023-04-05 16.28 16.87 16.25 16.62 0.0M
2023-04-04 16.61 16.61 16.20 16.56 0.0M
2023-04-03 17.66 17.84 16.50 16.70 0.0M
2023-03-31 17.65 17.98 17.00 17.41 0.0M
2023-03-30 17.35 17.68 17.35 17.53 0.0M
2023-03-29 17.51 17.79 16.92 17.30 0.0M
2023-03-28 16.60 17.86 16.52 17.31 0.0M
2023-03-27 16.67 16.84 16.30 16.50 0.0M
2023-03-24 16.15 16.61 15.95 16.15 0.0M
2023-03-23 16.77 17.26 16.05 16.25 0.0M
2023-03-22 17.20 18.10 16.75 16.79 0.0M
2023-03-21 17.79 18.15 17.10 17.10 0.0M
2023-03-20 16.50 17.79 16.50 17.41 0.0M
2023-03-17 16.89 16.96 15.59 16.50 0.1M
2023-03-16 17.13 17.73 17.00 17.55 0.0M
2023-03-15 17.77 18.05 17.22 17.58 0.0M
2023-03-14 18.89 19.10 18.12 18.13 0.0M
2023-03-13 20.19 20.19 18.00 18.63 0.0M
2023-03-10 21.42 22.14 19.75 19.89 0.0M
2023-03-09 23.27 23.27 21.70 21.78 0.0M
2023-03-08 23.30 23.54 22.85 23.25 0.0M
2023-03-07 24.77 24.87 23.13 23.35 0.0M
2023-03-06 25.00 25.89 24.24 24.50 0.0M
2023-03-03 24.91 25.50 23.94 25.00 0.0M
2023-03-02 24.02 24.64 24.00 24.54 0.0M
2023-03-01 24.05 24.89 24.05 24.70 0.0M
2023-02-28 24.19 25.00 23.50 23.69 0.0M
2023-02-27 23.99 24.19 23.71 23.85 0.0M
2023-02-24 24.10 24.60 23.69 23.99 0.0M
2023-02-23 24.44 24.58 24.07 24.49 0.0M
2023-02-22 24.30 24.62 24.11 24.34 0.0M
2023-02-21 24.43 25.12 24.02 24.02 0.0M
2023-02-17 24.69 25.20 24.23 24.84 0.0M
2023-02-16 24.81 25.23 24.30 24.53 0.0M
2023-02-15 25.12 25.30 24.83 25.16 0.0M
2023-02-14 25.25 25.50 24.53 24.96 0.0M
2023-02-13 24.96 25.24 24.74 25.07 0.0M
2023-02-10 24.58 25.38 24.47 24.94 0.0M
2023-02-09 25.16 25.45 24.16 24.72 0.0M
2023-02-08 25.21 25.33 24.61 24.67 0.0M
2023-02-07 25.30 26.27 24.96 25.64 0.0M
2023-02-06 25.81 26.33 24.60 25.49 0.0M
2023-02-03 25.66 26.49 25.28 25.40 0.0M
2023-02-02 26.13 26.60 25.04 25.66 0.0M
2023-02-01 26.17 26.54 25.25 26.00 0.0M
2023-01-31 25.38 26.30 25.10 25.83 0.0M
2023-01-30 25.47 26.15 24.97 25.01 0.0M
2023-01-27 25.69 26.20 25.46 25.90 0.0M
2023-01-26 25.65 25.88 24.77 25.69 0.0M
2023-01-25 25.40 25.45 24.39 25.17 0.0M
2023-01-24 24.16 25.49 23.73 25.20 0.0M
2023-01-23 24.26 25.88 24.26 24.70 0.0M
2023-01-20 23.59 24.43 23.02 24.18 0.0M
2023-01-19 23.65 24.19 22.68 23.27 0.0M
2023-01-18 24.20 24.74 23.50 24.11 0.0M
2023-01-17 24.98 24.98 24.24 24.40 0.0M
2023-01-13 24.66 24.66 24.35 24.64 0.0M
2023-01-12 24.74 24.83 24.29 24.66 0.0M
2023-01-11 23.99 24.66 23.83 24.31 0.0M
2023-01-10 23.43 23.99 22.76 23.94 0.0M
2023-01-09 22.90 23.68 22.72 23.19 0.0M
2023-01-06 22.40 22.88 22.11 22.51 0.0M
2023-01-05 23.32 23.99 21.84 21.84 0.0M
2023-01-04 21.49 23.99 21.49 23.63 0.0M
2023-01-03 22.07 22.77 21.16 21.48 0.0M