Valhi, Inc. (VHI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

40.10

-0.88

(-2.14%)

As of 12:47PM EDT. Market open.

Advertisement

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	41.66	41.70	38.40	40.10	40.10	87,399
Aug 05, 2022	50.68	50.90	40.53	40.97	40.97	117,300
Aug 04, 2022	52.73	52.73	50.19	51.88	51.88	33,900
Aug 03, 2022	52.29	52.30	51.17	52.01	52.01	30,500
Aug 02, 2022	51.69	53.73	51.50	52.63	52.63	34,800
Aug 01, 2022	51.66	52.34	50.15	52.07	52.07	41,300
Jul 29, 2022	50.50	51.62	50.00	51.10	51.10	21,500
Jul 28, 2022	51.41	52.00	49.02	50.09	50.09	37,300
Jul 27, 2022	49.19	51.43	49.19	51.16	51.16	38,800
Jul 26, 2022	49.61	49.61	48.52	49.24	49.24	19,100
Jul 25, 2022	49.51	49.63	48.56	49.50	49.50	18,300
Jul 22, 2022	48.40	49.57	48.30	48.98	48.98	28,000
Jul 21, 2022	48.65	48.78	47.50	48.23	48.23	38,200
Jul 20, 2022	48.07	48.94	46.15	48.53	48.53	32,300
Jul 19, 2022	47.00	48.74	47.00	48.07	48.07	37,500
Jul 18, 2022	44.43	46.82	44.43	46.37	46.37	38,100
Jul 15, 2022	42.60	44.52	41.41	44.21	44.21	49,300
Jul 14, 2022	42.59	42.59	40.01	41.56	41.56	36,100
Jul 13, 2022	43.56	44.33	42.74	43.10	43.10	26,700
Jul 12, 2022	42.43	44.97	42.09	44.14	44.14	31,400
Jul 11, 2022	43.09	43.09	41.50	42.86	42.86	31,700
Jul 08, 2022	43.02	43.63	42.16	43.20	43.20	29,100
Jul 07, 2022	41.74	44.79	41.74	43.44	43.44	22,900
Jul 06, 2022	42.07	42.07	39.28	41.58	41.58	33,900
Jul 05, 2022	44.27	44.27	40.85	42.20	42.20	56,500
Jul 01, 2022	44.73	46.83	43.43	45.36	45.36	35,100
Jun 30, 2022	43.01	45.72	43.01	45.34	45.34	34,600
Jun 29, 2022	44.87	45.57	43.37	44.13	44.13	15,800
Jun 28, 2022	44.11	46.38	43.77	45.08	45.08	20,700
Jun 27, 2022	44.92	44.94	42.98	43.99	43.99	42,700
Jun 24, 2022	41.68	44.95	41.00	44.32	44.32	72,400
Jun 23, 2022	43.03	43.78	40.57	41.68	41.68	42,400
Jun 22, 2022	42.94	43.59	42.14	43.03	43.03	35,600
Jun 21, 2022	43.33	45.00	43.22	44.02	44.02	31,800
Jun 17, 2022	42.41	43.61	41.86	43.36	43.36	61,000
Jun 16, 2022	44.61	44.80	41.83	43.21	43.21	43,300
Jun 15, 2022	46.10	47.83	45.76	46.55	46.55	43,700
Jun 14, 2022	44.13	47.13	44.13	46.10	46.10	42,000
Jun 13, 2022	46.42	46.42	42.89	43.82	43.82	69,800
Jun 10, 2022	50.00	50.00	45.80	47.38	47.38	57,900
Jun 09, 2022	50.75	51.69	50.35	51.03	51.03	22,100
Jun 08, 2022	53.74	54.06	50.28	51.60	51.60	41,200
Jun 07, 2022	50.74	54.00	50.74	53.75	53.75	55,600
Jun 06, 2022	50.14	51.67	49.95	50.86	50.86	39,300
Jun 03, 2022	50.00	51.04	48.10	49.09	49.09	32,400
Jun 03, 2022	0.08 Dividend
Jun 02, 2022	48.09	50.17	47.50	49.98	49.90	47,000
Jun 01, 2022	47.05	49.47	46.56	48.12	48.04	70,300
May 31, 2022	51.40	52.65	45.45	46.38	46.31	106,900
May 27, 2022	49.50	53.22	49.50	51.37	51.29	71,500
May 26, 2022	46.40	49.44	46.40	49.09	49.01	58,700
May 25, 2022	42.39	46.53	42.39	46.35	46.28	48,900
May 24, 2022	45.96	46.07	41.52	42.32	42.25	56,500
May 23, 2022	45.18	46.88	43.80	46.26	46.19	91,700
May 20, 2022	43.12	43.80	42.25	43.45	43.38	52,500
May 19, 2022	45.12	46.14	42.37	42.55	42.48	79,100
May 18, 2022	41.53	45.46	41.44	45.32	45.25	79,900
May 17, 2022	41.18	41.79	40.22	41.61	41.54	38,100
May 16, 2022	41.33	41.33	39.25	40.40	40.34	56,400
May 13, 2022	39.71	41.64	39.65	41.39	41.32	45,700
May 12, 2022	38.97	39.28	38.08	39.21	39.15	25,900
May 11, 2022	39.95	40.82	38.31	38.88	38.82	49,600
May 10, 2022	38.25	39.96	37.56	39.60	39.54	51,000
May 09, 2022	37.20	39.58	37.05	37.46	37.40	58,600
May 06, 2022	37.31	37.58	35.51	37.43	37.37	43,100
May 05, 2022	34.90	38.63	34.34	37.74	37.68	91,500
May 04, 2022	34.00	34.50	33.65	34.50	34.44	37,100
May 03, 2022	32.29	34.00	32.19	33.93	33.88	27,100
May 02, 2022	31.72	32.35	31.19	32.01	31.96	28,200
Apr 29, 2022	32.17	32.58	31.73	31.81	31.76	19,600
Apr 28, 2022	31.12	32.68	30.94	32.16	32.11	26,200
Apr 27, 2022	30.21	31.40	30.21	30.97	30.92	24,700
Apr 26, 2022	31.68	32.48	30.06	30.11	30.06	20,800
Apr 25, 2022	33.84	33.84	30.89	31.59	31.54	47,000
Apr 22, 2022	34.24	34.50	33.87	34.15	34.10	38,600
Apr 21, 2022	34.46	34.50	33.43	34.09	34.04	38,100
Apr 20, 2022	34.00	34.25	32.27	34.21	34.16	58,300
Apr 19, 2022	33.34	34.42	32.66	33.98	33.93	52,900
Apr 18, 2022	33.00	33.53	32.27	32.84	32.79	30,500
Apr 14, 2022	32.26	33.30	31.65	32.76	32.71	23,500
Apr 13, 2022	30.46	32.96	30.39	32.31	32.26	50,300
Apr 12, 2022	28.88	30.62	28.88	30.25	30.20	25,800
Apr 11, 2022	28.00	29.30	27.85	28.95	28.90	13,000
Apr 08, 2022	27.84	28.80	27.84	28.36	28.31	18,900
Apr 07, 2022	27.88	28.88	26.72	27.76	27.72	28,900
Apr 06, 2022	28.87	28.87	27.75	27.79	27.75	18,400
Apr 05, 2022	29.75	29.83	28.82	29.40	29.35	11,200
Apr 04, 2022	29.32	30.08	29.21	29.63	29.58	23,700
Apr 01, 2022	29.16	29.39	28.99	29.32	29.27	11,500
Mar 31, 2022	29.32	29.37	28.63	29.31	29.26	8,300
Mar 30, 2022	28.76	29.42	28.28	29.37	29.32	26,100
Mar 29, 2022	29.11	29.11	28.66	28.84	28.79	14,000
Mar 28, 2022	29.30	29.59	28.58	28.98	28.93	17,800
Mar 25, 2022	30.16	30.16	28.73	29.10	29.05	16,700
Mar 24, 2022	30.27	30.47	29.78	30.16	30.11	15,900
Mar 23, 2022	30.95	30.95	30.04	30.23	30.18	23,500
Mar 22, 2022	30.64	30.98	30.03	30.85	30.80	31,500
Mar 21, 2022	30.69	30.98	30.16	30.28	30.23	22,700
Mar 18, 2022	29.63	30.50	29.00	30.40	30.35	25,300
Mar 17, 2022	28.54	30.10	28.52	29.99	29.94	27,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,142.11-3.08(-0.07%)

Dow 3032,829.17+25.70(+0.08%)

Nasdaq12,659.51+1.96(+0.02%)

Russell 20001,935.29+13.46(+0.70%)

Crude Oil90.17+1.16(+1.30%)

Gold1,803.70+12.50(+0.70%)

Valhi, Inc. (VHI)

S&P 500
4,142.11
-3.08(-0.07%)

Dow 30
32,829.17
+25.70(+0.08%)

Nasdaq
12,659.51
+1.96(+0.02%)

Russell 2000
1,935.29
+13.46(+0.70%)

Crude Oil
90.17
+1.16(+1.30%)

Gold
1,803.70
+12.50(+0.70%)