VHI - Valhi, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20192.24002.24001.99002.01002.0100541,600
May 17, 20192.25002.32002.23002.25002.2500128,700
May 16, 20192.23002.29002.22002.28002.2800143,000
May 15, 20192.26002.30002.22002.23002.2300204,400
May 14, 20192.23002.32002.23002.26002.2600139,400
May 13, 20192.33002.33002.22002.23002.2300140,600
May 10, 20192.30002.47002.30002.41002.4100226,800
May 09, 20192.34002.35002.24002.32002.320094,700
May 08, 20192.30002.37002.28002.35002.350078,100
May 07, 20192.35002.39002.28002.31002.3100147,400
May 06, 20192.42002.48002.34002.40002.400088,900
May 03, 20192.35002.47002.35002.46002.4600159,700
May 02, 20192.38002.44002.27002.36002.3600191,000
May 01, 20192.52002.52002.36002.39002.3900160,700
Apr 30, 20192.66002.66002.45002.51002.5100233,300
Apr 29, 20192.62002.68002.53002.67002.6700184,200
Apr 26, 20192.43002.58002.40002.57002.5700236,400
Apr 25, 20192.67002.67002.42002.44002.4400212,900
Apr 24, 20192.66002.68002.56002.67002.6700247,600
Apr 23, 20192.55002.67002.53002.67002.6700269,300
Apr 22, 20192.69002.70002.50002.52002.5200212,100
Apr 18, 20192.72002.82002.68002.72002.7200207,300
Apr 17, 20192.63002.72002.59002.68002.6800210,100
Apr 16, 20192.63002.73002.60002.63002.6300269,900
Apr 15, 20192.58002.87002.55002.64002.6400671,300
Apr 12, 20192.51002.56002.44002.54002.5400295,200
Apr 11, 20192.36002.53002.35002.49002.4900381,900
Apr 10, 20192.26002.38002.22002.36002.3600325,900
Apr 09, 20192.31002.31002.20002.24002.2400268,600
Apr 08, 20192.31002.35002.29002.33002.3300124,300
Apr 05, 20192.27002.33002.25002.31002.3100179,700
Apr 04, 20192.24002.30002.24002.27002.2700129,200
Apr 03, 20192.26002.30002.23002.23002.2300196,000
Apr 02, 20192.40002.40002.20002.23002.2300342,800
Apr 01, 20192.31002.43002.31002.40002.4000192,900
Mar 29, 20192.34002.39002.29002.31002.3100203,900
Mar 28, 20192.33002.37002.28002.34002.3400101,300
Mar 27, 20192.26002.37002.21002.32002.3200306,100
Mar 26, 20192.32002.35002.22002.27002.2700168,200
Mar 25, 20192.26002.37002.14002.28002.2800265,600
Mar 22, 20192.41002.44002.16002.22002.2200413,700
Mar 21, 20192.25002.59002.25002.41002.4100854,100
Mar 20, 20192.22002.27002.11002.24002.2400532,300
Mar 19, 20192.35002.43002.21002.23002.2300582,800
Mar 18, 20192.37002.44002.30002.35002.3500408,200
Mar 15, 20192.53002.55002.30002.37002.3700847,400
Mar 14, 20192.73002.79002.52002.53002.5300446,700
Mar 13, 20193.06003.10002.70002.75002.7500977,500
Mar 12, 20194.00004.00003.00003.03003.03001,460,900
Mar 11, 20194.05004.45004.03004.36004.3600485,200
Mar 08, 20194.20004.21003.97004.04004.0400328,100
Mar 08, 20190.02 Dividend
Mar 07, 20193.90004.28003.88004.21004.1900394,400
Mar 06, 20193.84003.99003.81003.90003.8815193,900
Mar 05, 20193.87003.88003.79003.85003.8317289,500
Mar 04, 20193.92003.99003.70003.87003.8516276,700
Mar 01, 20194.08004.14003.77003.93003.9113402,300
Feb 28, 20194.03004.07003.90004.05004.0308202,700
Feb 27, 20194.40004.40003.90004.07004.0507366,800
Feb 26, 20194.45004.47004.33004.38004.3592220,600
Feb 25, 20194.47004.51004.22004.42004.3990485,700
Feb 22, 20194.01004.38004.01004.29004.2696569,000
Feb 21, 20193.78004.00003.75003.98003.9611463,700
Feb 20, 20193.71003.81003.41003.78003.7620485,400
Feb 19, 20193.43003.75003.42003.70003.6824360,100
Feb 15, 20193.25003.47003.22003.46003.4436493,900
Feb 14, 20193.28003.33003.21003.22003.2047174,200
Feb 13, 20193.15003.32003.10003.29003.2744238,600
Feb 12, 20193.03003.22003.03003.16003.1450201,400
Feb 11, 20193.05003.06002.95003.01002.995757,900
Feb 08, 20193.03003.06002.95003.06003.0455131,700
Feb 07, 20193.13003.14002.98003.02003.0057230,400
Feb 06, 20193.18003.23003.12003.19003.1748120,800
Feb 05, 20193.29003.29003.07003.20003.1848302,200
Feb 04, 20193.46003.47003.20003.27003.2545255,200
Feb 01, 20193.31003.52003.26003.47003.4535374,200
Jan 31, 20193.27003.35003.17003.33003.3142261,600
Jan 30, 20193.30003.34003.16003.30003.2843345,500
Jan 29, 20193.05003.29003.04003.25003.2346450,600
Jan 28, 20193.01003.09002.87003.02003.0057206,600
Jan 25, 20192.94003.13002.94003.01002.9957206,100
Jan 24, 20193.18003.20002.86002.94002.9260479,100
Jan 23, 20193.43003.53003.16003.20003.1848481,800
Jan 22, 20193.42003.50003.13003.40003.3838642,600
Jan 18, 20193.65003.88003.27003.45003.4336949,600
Jan 17, 20193.19003.55003.01003.52003.5033807,600
Jan 16, 20193.31003.72003.16003.24003.22461,545,200
Jan 15, 20192.51003.20002.46003.12003.10521,054,500
Jan 14, 20192.33002.54002.30002.48002.46821,313,600
Jan 11, 20192.31002.37002.28002.33002.3189203,300
Jan 10, 20192.24002.37002.20002.31002.2990251,100
Jan 09, 20192.31002.35002.20002.27002.2592129,600
Jan 08, 20192.30002.35002.24002.31002.2990261,500
Jan 07, 20192.09002.30002.05002.23002.2194206,500
Jan 04, 20192.01002.11001.99002.08002.0701112,800
Jan 03, 20192.05002.07001.96001.97001.9606106,400
Jan 02, 20191.91002.11001.88002.09002.0801145,100
Dec 31, 20182.02002.08001.88001.93001.9208173,000
Dec 28, 20182.05002.11001.96001.99001.9805352,400
Dec 27, 20181.94002.06001.84002.05002.0403210,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...