VHI - Valhi, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20175.225.565.225.475.47397,000
Nov 17, 20175.305.325.045.195.19316,800
Nov 16, 20175.045.575.015.315.31488,300
Nov 15, 20174.745.154.595.025.02570,200
Nov 14, 20174.604.884.574.754.75452,200
Nov 13, 20174.194.644.104.564.56454,400
Nov 10, 20174.234.474.174.304.30259,300
Nov 09, 20174.334.454.124.234.23229,200
Nov 08, 20174.204.373.884.334.33216,300
Nov 07, 20174.344.394.164.234.23154,000
Nov 06, 20174.194.374.084.324.32167,300
Nov 03, 20174.254.253.854.114.11359,100
Nov 02, 20174.264.304.114.244.24188,900
Nov 01, 20174.404.493.774.244.24612,200
Oct 31, 20174.204.384.124.354.35496,400
Oct 30, 20174.104.224.054.094.09480,500
Oct 27, 20174.024.073.854.004.00402,700
Oct 26, 20173.734.033.693.983.98353,400
Oct 25, 20173.653.723.483.663.66318,900
Oct 24, 20173.503.703.483.643.64380,000
Oct 23, 20173.413.543.363.433.43346,300
Oct 20, 20173.223.393.203.363.36326,700
Oct 19, 20173.063.163.013.153.15205,400
Oct 18, 20173.183.183.013.103.10142,200
Oct 17, 20173.133.323.063.133.13513,500
Oct 16, 20172.953.142.953.083.08158,400
Oct 13, 20172.873.002.872.932.9399,500
Oct 12, 20172.883.002.842.862.86158,400
Oct 11, 20172.683.002.612.872.87391,200
Oct 10, 20172.712.712.592.632.6356,100
Oct 09, 20172.702.732.632.712.7138,400
Oct 06, 20172.642.842.612.732.73130,300
Oct 05, 20172.522.732.522.642.64121,800
Oct 04, 20172.662.732.452.552.5563,300
Oct 03, 20172.692.742.532.652.65142,800
Oct 02, 20172.422.742.422.672.67191,800
Sep 29, 20172.512.522.412.432.4357,000
Sep 28, 20172.542.572.482.532.5347,200
Sep 27, 20172.432.542.402.522.52129,800
Sep 26, 20172.452.492.402.412.4124,800
Sep 25, 20172.422.482.362.442.4493,800
Sep 22, 20172.372.492.362.442.4477,900
Sep 21, 20172.362.392.352.372.3719,300
Sep 20, 20172.552.552.372.382.3879,500
Sep 19, 20172.382.632.382.522.52207,800
Sep 18, 20172.282.422.252.392.3992,000
Sep 15, 20172.312.352.262.272.27115,100
Sep 14, 20172.362.362.262.302.3049,200
Sep 13, 20172.352.422.352.362.3649,500
Sep 12, 20172.332.422.322.342.3474,800
Sep 11, 20172.302.372.292.332.3355,400
Sep 08, 20172.262.322.232.272.2768,100
Sep 07, 20172.302.302.222.272.2732,700
Sep 06, 20172.422.462.272.292.2979,000
Sep 05, 20172.342.532.332.372.37209,000
Sep 01, 20172.202.392.192.352.35120,100
Aug 31, 20172.172.192.132.182.1870,200
Aug 31, 20170.02 Dividend
Aug 30, 20172.182.232.162.172.1533,400
Aug 29, 20172.202.272.182.182.1661,600
Aug 28, 20172.242.282.212.222.2060,500
Aug 25, 20172.252.272.212.222.2026,000
Aug 24, 20172.232.302.232.252.2348,300
Aug 23, 20172.282.342.252.262.2437,000
Aug 22, 20172.222.322.222.302.2827,100
Aug 21, 20172.202.282.202.222.2037,000
Aug 18, 20172.182.342.182.222.2057,800
Aug 17, 20172.282.382.252.252.2354,700
Aug 16, 20172.392.462.232.312.2993,300
Aug 15, 20172.562.572.312.432.4196,200
Aug 14, 20172.582.642.542.572.5541,800
Aug 11, 20172.402.632.402.582.56100,000
Aug 10, 20172.562.622.522.532.5163,200
Aug 09, 20172.842.882.552.602.58116,500
Aug 08, 20172.923.032.812.862.83151,400
Aug 07, 20173.003.042.862.862.8380,700
Aug 04, 20173.083.092.952.952.92248,000
Aug 03, 20173.183.183.053.063.0339,000
Aug 02, 20173.203.233.103.153.1235,800
Aug 01, 20173.263.263.163.193.1672,800
Jul 31, 20173.163.283.143.213.1879,100
Jul 28, 20173.153.203.113.153.12101,000
Jul 27, 20173.233.233.143.163.1329,800
Jul 26, 20173.283.343.193.223.1929,100
Jul 25, 20173.203.293.173.283.2570,400
Jul 24, 20173.153.233.133.183.1548,300
Jul 21, 20173.183.193.113.143.1176,700
Jul 20, 20173.153.183.113.153.1229,900
Jul 19, 20173.133.203.103.153.1274,400
Jul 18, 20173.203.213.113.133.1066,500
Jul 17, 20173.233.283.183.193.1652,800
Jul 14, 20173.213.333.203.223.1992,900
Jul 13, 20173.283.283.193.223.1930,300
Jul 12, 20173.363.403.233.283.2552,900
Jul 11, 20173.263.353.203.303.27121,100
Jul 10, 20173.103.333.093.273.24170,400
Jul 07, 20173.053.123.003.113.08102,000
Jul 06, 20173.013.072.973.043.0197,600
Jul 05, 20173.053.072.973.012.9899,100
Jul 03, 20172.983.072.943.043.0135,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...