U.S. markets open in 7 hours 12 minutes

Valhi, Inc. (VHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.75-0.16 (-1.47%)
At close: 3:25PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202011.1711.1810.6510.7510.757,100
Aug 11, 202011.0011.4010.9010.9110.9117,500
Aug 10, 202010.8311.1010.8311.0011.009,200
Aug 07, 202010.6610.869.8910.7010.7033,700
Aug 06, 202010.8711.0210.7810.8510.8511,400
Aug 05, 202010.8910.9910.5310.5310.533,000
Aug 04, 202010.2610.7610.1010.7510.7510,800
Aug 03, 202010.1410.3110.0710.2710.278,500
Jul 31, 202010.3710.3710.0310.1710.1710,900
Jul 30, 202010.5810.7510.2610.3610.3612,900
Jul 29, 202011.1511.1710.7310.9310.9318,900
Jul 28, 202011.3311.4511.0811.1711.177,300
Jul 27, 202011.3411.6511.2811.4711.4715,700
Jul 24, 202011.1911.3311.0811.2811.286,100
Jul 23, 202011.2211.2711.1011.1911.195,800
Jul 22, 202010.7911.4410.7911.3311.3320,500
Jul 21, 202010.3310.9210.2810.8410.8417,800
Jul 20, 202010.4610.5610.0810.0810.0820,100
Jul 17, 202010.3810.5410.0410.1910.198,800
Jul 16, 202010.3610.8510.2910.3210.3215,000
Jul 15, 202010.0810.769.9710.4810.4841,500
Jul 14, 20209.779.879.709.809.8010,300
Jul 13, 20209.5610.099.559.729.7220,700
Jul 10, 20209.359.709.289.609.6011,500
Jul 09, 202010.0010.129.219.299.2934,500
Jul 08, 202010.3110.349.869.989.9814,000
Jul 07, 202010.2510.4210.0410.3410.349,300
Jul 06, 202010.3810.4510.2110.3910.3920,100
Jul 02, 202010.3210.509.7010.1410.1425,700
Jul 01, 202010.6010.6310.0810.1310.1333,000
Jun 30, 202010.1810.5810.0010.4810.4828,300
Jun 29, 20209.7010.659.6210.1910.1948,400
Jun 26, 20209.199.769.039.579.57268,800
Jun 25, 20209.259.379.029.209.2062,100
Jun 24, 20209.959.959.039.229.2245,100
Jun 23, 20209.5410.259.2010.0910.0959,500
Jun 22, 20209.889.889.479.749.7450,400
Jun 19, 202010.7210.729.799.869.8667,300
Jun 18, 202010.5410.9310.4510.6010.6047,600
Jun 17, 202011.1711.1710.5510.6610.6636,700
Jun 16, 202011.5911.9511.1011.1711.1751,800
Jun 15, 202010.8311.8110.6511.1811.1841,600
Jun 15, 20200.08 Dividend
Jun 12, 202011.4611.7610.7011.3511.2741,000
Jun 11, 202011.5711.8810.9610.9710.8946,900
Jun 10, 202013.4013.4011.9311.9811.9056,700
Jun 09, 202012.3713.6511.9413.3813.2977,600
Jun 08, 202011.8312.9011.5312.3712.2870,700
Jun 05, 202012.0012.8911.2611.3611.2878,800
Jun 04, 202011.3311.7910.6411.6711.5968,000
Jun 03, 202011.7012.9210.8511.0410.96126,500
Jun 02, 202010.5110.679.8010.6410.5759,600
Jun 02, 20201:12 Stock Split
Jun 01, 202029,023,764.0032,248,628.0028,665,446.0031,531,992.0031,309,740.00-
May 29, 202029,382,082.0032,965,264.0027,948,810.0027,948,810.0027,751,814.00-
May 28, 202034,398,536.0035,473,488.0033,681,900.0034,398,536.0034,156,080.00-
May 27, 202032,965,264.0034,756,852.0031,890,310.0034,398,536.0034,156,080.00-
May 26, 202031,173,672.0034,756,852.0030,457,036.0032,606,946.0032,377,116.00-
May 22, 202029,382,082.0030,815,354.0028,665,446.0030,457,036.0030,242,360.00-
May 21, 202030,098,718.0030,098,718.0028,665,446.0029,382,082.0029,174,982.00-
May 20, 202028,665,446.0030,457,036.0027,948,810.0029,382,082.0029,174,982.00-
May 19, 202030,457,036.0030,457,036.0027,232,174.0028,307,128.0028,107,606.00-
May 18, 202029,382,082.0030,457,036.0027,948,810.0030,098,718.0029,886,568.00-
May 15, 202028,665,446.0029,740,400.0028,665,446.0029,023,764.0028,819,190.00-
May 14, 202027,948,810.0029,023,764.0027,232,174.0028,665,446.0028,463,398.00-
May 13, 202029,023,764.0029,023,764.0027,232,174.0027,232,174.0027,040,228.00-
May 12, 202029,740,400.0029,740,400.0027,590,492.0027,590,492.0027,396,020.00-
May 11, 202029,023,764.0029,382,082.0027,948,810.0028,307,128.0028,107,606.00-
May 08, 202029,023,764.0030,098,718.0027,948,810.0029,023,764.0028,819,190.00-
May 07, 202029,382,082.0030,457,036.0027,590,492.0027,948,810.0027,751,814.00-
May 06, 202031,173,672.0031,173,672.0029,382,082.0029,382,082.0029,174,982.00-
May 05, 202030,457,036.0031,531,992.0029,740,400.0029,740,400.0029,530,776.00-
May 04, 202030,457,036.0030,457,036.0029,382,082.0030,098,718.0029,886,568.00-
May 01, 202032,248,628.0032,248,628.0030,098,718.0030,815,354.0030,598,152.00-
Apr 30, 202033,323,582.0034,398,536.0030,815,354.0031,531,992.0031,309,740.00-
Apr 29, 202031,173,672.0034,040,216.0029,740,400.0032,965,264.0032,732,908.00-
Apr 28, 202031,531,992.0031,531,992.0029,740,400.0030,457,036.0030,242,360.00-
Apr 27, 202031,890,310.0031,890,310.0029,382,082.0031,173,672.0030,953,944.00-
Apr 24, 202030,457,036.0032,248,628.0030,457,036.0031,890,310.0031,665,532.00-
Apr 23, 202032,248,628.0032,248,628.0030,457,036.0031,531,992.0031,309,740.00-
Apr 22, 202032,248,628.0032,248,628.0030,457,036.0032,248,628.0032,021,324.00-
Apr 21, 202030,457,036.0032,606,946.0029,023,764.0030,457,036.0030,242,360.00-
Apr 20, 202030,815,354.0035,115,172.0030,457,036.0032,248,628.0032,021,324.00-
Apr 17, 202032,606,946.0033,681,900.0030,098,718.0033,323,582.0033,088,702.00-
Apr 16, 202032,965,264.0033,323,582.0030,815,354.0032,248,628.0032,021,324.00-
Apr 15, 202034,398,536.0035,115,172.0031,531,992.0032,248,628.0032,021,324.00-
Apr 14, 202036,190,128.0036,548,444.0034,398,536.0035,473,488.0035,223,452.00-
Apr 13, 202039,414,988.0039,414,988.0034,040,216.0034,756,852.0034,511,868.00-
Apr 09, 202038,698,352.0040,131,624.0036,190,128.0038,698,352.0038,425,588.00-
Apr 08, 202037,981,716.0039,773,308.0035,115,172.0039,056,672.0038,781,380.00-
Apr 07, 202037,623,400.0038,340,036.0035,473,488.0036,906,764.0036,646,628.00-
Apr 06, 202031,890,310.0037,623,400.0031,173,672.0037,623,400.0037,358,212.00-
Apr 03, 202031,531,992.0032,965,264.0030,815,354.0032,606,946.0032,377,116.00-
Apr 02, 202031,531,992.0033,681,900.0031,531,992.0032,606,946.0032,377,116.00-
Apr 01, 202035,115,172.0035,115,172.0030,815,354.0031,531,992.0031,309,740.00-
Mar 31, 202037,623,400.0037,623,400.0033,681,900.0036,906,764.0036,646,628.00-
Mar 30, 202035,473,488.0037,981,716.0032,965,264.0037,981,716.0037,714,004.00-
Mar 27, 202038,340,036.0038,340,036.0033,681,900.0036,548,444.0036,290,832.00-
Mar 26, 202038,698,352.0040,131,624.0036,906,764.0039,773,308.0039,492,968.00-
Mar 25, 202034,756,852.0039,414,988.0034,040,216.0039,056,672.0038,781,380.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...