STOCKS END SESSION SHARPLY LOWER; NASDAQ SLIDES 3%

U.S. consumer expectations fall to 9-year low with inflation weighing on sentiment

Valhi, Inc. (VHI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.08

+1.09

(+2.48%)

At close: 04:00PM EDT

45.08

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2022	44.11	46.38	43.77	45.08	45.08	20,743
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
Mar 16, 2022	27.79	28.59	27.40	28.54	28.49	39,400
Mar 15, 2022	27.95	28.40	27.07	27.25	27.21	27,700
Mar 14, 2022	26.71	28.23	26.34	28.22	28.17	39,500
Mar 11, 2022	25.65	27.23	25.16	26.71	26.67	59,500
Mar 11, 2022	0.08 Dividend
Mar 10, 2022	24.02	25.24	23.82	25.24	25.12	13,100
Mar 09, 2022	23.17	24.15	23.04	24.15	24.03	16,600
Mar 08, 2022	22.81	23.31	22.42	22.54	22.43	25,200
Mar 07, 2022	24.68	24.68	22.70	22.87	22.76	25,700
Mar 04, 2022	25.27	25.33	24.48	24.71	24.59	8,200
Mar 03, 2022	25.44	25.82	25.02	25.62	25.50	11,200
Mar 02, 2022	24.50	25.27	24.30	25.21	25.09	20,200
Mar 01, 2022	25.52	25.63	23.77	23.99	23.88	26,100
Feb 28, 2022	26.07	26.52	25.31	25.47	25.35	29,500
Feb 25, 2022	25.69	26.41	25.50	26.29	26.16	10,300
Feb 24, 2022	24.48	25.48	24.26	25.27	25.15	20,500
Feb 23, 2022	26.00	26.13	24.93	24.96	24.84	24,400
Feb 22, 2022	25.90	26.59	25.44	25.65	25.53	14,200
Feb 18, 2022	25.27	26.19	25.18	26.04	25.92	26,300
Feb 17, 2022	26.15	26.17	25.00	25.22	25.10	22,800
Feb 16, 2022	26.15	26.49	25.86	26.32	26.19	24,400
Feb 15, 2022	25.67	26.19	25.61	26.04	25.92	15,600
Feb 14, 2022	25.36	25.75	25.36	25.62	25.50	9,300
Feb 11, 2022	25.31	26.61	25.27	25.90	25.78	10,600
Feb 10, 2022	26.56	26.60	26.10	26.12	26.00	7,800
Feb 09, 2022	26.69	27.17	26.30	26.75	26.62	13,700
Feb 08, 2022	25.96	26.80	25.96	26.40	26.27	8,500
Feb 07, 2022	26.22	26.37	25.72	25.72	25.60	8,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,222.74-35.58(-0.18%)

S&P 5003,821.55-78.56(-2.01%)

DOW30,946.99-491.27(-1.56%)

CAD/USD0.7772+0.0003(+0.04%)

CRUDE OIL111.84+2.27(+2.07%)

BTC-CAD26,141.35-867.43(-3.21%)

STOCKS END SESSION SHARPLY LOWER; NASDAQ SLIDES 3%

Valhi, Inc. (VHI)

S&P/TSX
19,222.74
-35.58(-0.18%)

S&P 500
3,821.55
-78.56(-2.01%)

DOW
30,946.99
-491.27(-1.56%)

CAD/USD
0.7772
+0.0003(+0.04%)

CRUDE OIL
111.84
+2.27(+2.07%)

BTC-CAD
26,141.35
-867.43(-3.21%)