Advertisement
Advertisement
U.S. markets close in 3 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Valhi, Inc. (VHI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.10-0.88 (-2.14%)
As of 12:47PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202241.6641.7038.4040.1040.1087,399
Aug 05, 202250.6850.9040.5340.9740.97117,300
Aug 04, 202252.7352.7350.1951.8851.8833,900
Aug 03, 202252.2952.3051.1752.0152.0130,500
Aug 02, 202251.6953.7351.5052.6352.6334,800
Aug 01, 202251.6652.3450.1552.0752.0741,300
Jul 29, 202250.5051.6250.0051.1051.1021,500
Jul 28, 202251.4152.0049.0250.0950.0937,300
Jul 27, 202249.1951.4349.1951.1651.1638,800
Jul 26, 202249.6149.6148.5249.2449.2419,100
Jul 25, 202249.5149.6348.5649.5049.5018,300
Jul 22, 202248.4049.5748.3048.9848.9828,000
Jul 21, 202248.6548.7847.5048.2348.2338,200
Jul 20, 202248.0748.9446.1548.5348.5332,300
Jul 19, 202247.0048.7447.0048.0748.0737,500
Jul 18, 202244.4346.8244.4346.3746.3738,100
Jul 15, 202242.6044.5241.4144.2144.2149,300
Jul 14, 202242.5942.5940.0141.5641.5636,100
Jul 13, 202243.5644.3342.7443.1043.1026,700
Jul 12, 202242.4344.9742.0944.1444.1431,400
Jul 11, 202243.0943.0941.5042.8642.8631,700
Jul 08, 202243.0243.6342.1643.2043.2029,100
Jul 07, 202241.7444.7941.7443.4443.4422,900
Jul 06, 202242.0742.0739.2841.5841.5833,900
Jul 05, 202244.2744.2740.8542.2042.2056,500
Jul 01, 202244.7346.8343.4345.3645.3635,100
Jun 30, 202243.0145.7243.0145.3445.3434,600
Jun 29, 202244.8745.5743.3744.1344.1315,800
Jun 28, 202244.1146.3843.7745.0845.0820,700
Jun 27, 202244.9244.9442.9843.9943.9942,700
Jun 24, 202241.6844.9541.0044.3244.3272,400
Jun 23, 202243.0343.7840.5741.6841.6842,400
Jun 22, 202242.9443.5942.1443.0343.0335,600
Jun 21, 202243.3345.0043.2244.0244.0231,800
Jun 17, 202242.4143.6141.8643.3643.3661,000
Jun 16, 202244.6144.8041.8343.2143.2143,300
Jun 15, 202246.1047.8345.7646.5546.5543,700
Jun 14, 202244.1347.1344.1346.1046.1042,000
Jun 13, 202246.4246.4242.8943.8243.8269,800
Jun 10, 202250.0050.0045.8047.3847.3857,900
Jun 09, 202250.7551.6950.3551.0351.0322,100
Jun 08, 202253.7454.0650.2851.6051.6041,200
Jun 07, 202250.7454.0050.7453.7553.7555,600
Jun 06, 202250.1451.6749.9550.8650.8639,300
Jun 03, 202250.0051.0448.1049.0949.0932,400
Jun 03, 20220.08 Dividend
Jun 02, 202248.0950.1747.5049.9849.9047,000
Jun 01, 202247.0549.4746.5648.1248.0470,300
May 31, 202251.4052.6545.4546.3846.31106,900
May 27, 202249.5053.2249.5051.3751.2971,500
May 26, 202246.4049.4446.4049.0949.0158,700
May 25, 202242.3946.5342.3946.3546.2848,900
May 24, 202245.9646.0741.5242.3242.2556,500
May 23, 202245.1846.8843.8046.2646.1991,700
May 20, 202243.1243.8042.2543.4543.3852,500
May 19, 202245.1246.1442.3742.5542.4879,100
May 18, 202241.5345.4641.4445.3245.2579,900
May 17, 202241.1841.7940.2241.6141.5438,100
May 16, 202241.3341.3339.2540.4040.3456,400
May 13, 202239.7141.6439.6541.3941.3245,700
May 12, 202238.9739.2838.0839.2139.1525,900
May 11, 202239.9540.8238.3138.8838.8249,600
May 10, 202238.2539.9637.5639.6039.5451,000
May 09, 202237.2039.5837.0537.4637.4058,600
May 06, 202237.3137.5835.5137.4337.3743,100
May 05, 202234.9038.6334.3437.7437.6891,500
May 04, 202234.0034.5033.6534.5034.4437,100
May 03, 202232.2934.0032.1933.9333.8827,100
May 02, 202231.7232.3531.1932.0131.9628,200
Apr 29, 202232.1732.5831.7331.8131.7619,600
Apr 28, 202231.1232.6830.9432.1632.1126,200
Apr 27, 202230.2131.4030.2130.9730.9224,700
Apr 26, 202231.6832.4830.0630.1130.0620,800
Apr 25, 202233.8433.8430.8931.5931.5447,000
Apr 22, 202234.2434.5033.8734.1534.1038,600
Apr 21, 202234.4634.5033.4334.0934.0438,100
Apr 20, 202234.0034.2532.2734.2134.1658,300
Apr 19, 202233.3434.4232.6633.9833.9352,900
Apr 18, 202233.0033.5332.2732.8432.7930,500
Apr 14, 202232.2633.3031.6532.7632.7123,500
Apr 13, 202230.4632.9630.3932.3132.2650,300
Apr 12, 202228.8830.6228.8830.2530.2025,800
Apr 11, 202228.0029.3027.8528.9528.9013,000
Apr 08, 202227.8428.8027.8428.3628.3118,900
Apr 07, 202227.8828.8826.7227.7627.7228,900
Apr 06, 202228.8728.8727.7527.7927.7518,400
Apr 05, 202229.7529.8328.8229.4029.3511,200
Apr 04, 202229.3230.0829.2129.6329.5823,700
Apr 01, 202229.1629.3928.9929.3229.2711,500
Mar 31, 202229.3229.3728.6329.3129.268,300
Mar 30, 202228.7629.4228.2829.3729.3226,100
Mar 29, 202229.1129.1128.6628.8428.7914,000
Mar 28, 202229.3029.5928.5828.9828.9317,800
Mar 25, 202230.1630.1628.7329.1029.0516,700
Mar 24, 202230.2730.4729.7830.1630.1115,900
Mar 23, 202230.9530.9530.0430.2330.1823,500
Mar 22, 202230.6430.9830.0330.8530.8031,500
Mar 21, 202230.6930.9830.1630.2830.2322,700
Mar 18, 202229.6330.5029.0030.4030.3525,300
Mar 17, 202228.5430.1028.5229.9929.9427,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement