Canada markets open in 13 minutes

Valhi, Inc. (VHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.91-0.08 (-0.53%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202414.9114.9114.9114.9114.911,500
Apr 22, 202415.2315.2314.4014.9914.997,000
Apr 19, 202414.9015.5014.9015.5015.502,800
Apr 18, 202414.8915.3014.7115.1015.104,200
Apr 17, 202415.4115.4114.6215.2715.275,300
Apr 16, 202414.3215.0514.3215.0515.052,500
Apr 15, 202414.9715.4114.9715.0415.044,700
Apr 12, 202415.3615.3615.0515.1215.122,700
Apr 11, 202415.6215.6715.6215.6315.635,400
Apr 10, 202415.6015.6015.5315.5315.533,000
Apr 09, 202416.0316.3816.0316.0816.082,700
Apr 08, 202416.1516.4615.9116.1616.164,000
Apr 05, 202416.0216.2515.6216.2516.254,900
Apr 04, 202416.6016.6016.0416.2816.288,700
Apr 03, 202416.6016.6016.5616.5616.563,700
Apr 02, 202416.5016.5216.0416.3016.304,200
Apr 01, 202417.0217.0216.5016.6616.665,400
Mar 28, 202417.1817.6117.0817.1817.183,800
Mar 27, 202416.9317.5816.9117.5817.585,500
Mar 26, 202416.5116.9316.5116.9316.935,400
Mar 25, 202416.7316.7316.2816.5716.575,500
Mar 22, 202417.0317.1116.7616.9016.9010,300
Mar 21, 202416.3217.3516.3217.3517.357,700
Mar 20, 202415.9016.6015.9016.5516.558,700
Mar 19, 202415.8816.3415.8816.2716.275,400
Mar 18, 202415.0416.2515.0015.8815.889,300
Mar 15, 202414.0515.0014.0514.7614.7614,800
Mar 14, 202415.2115.2114.4814.4814.489,100
Mar 13, 202416.1416.1415.0815.0915.094,900
Mar 12, 202415.5016.3815.5015.8915.897,800
Mar 11, 202414.5215.7514.5215.4915.4911,500
Mar 08, 202414.4614.8914.0714.7014.709,300
Mar 08, 20240.08 Dividend
Mar 07, 202412.9014.4312.9013.8213.7425,300
Mar 06, 202412.6013.0012.6012.9012.832,500
Mar 05, 202413.0313.2112.7113.1213.048,000
Mar 04, 202413.2513.3313.0213.0212.947,000
Mar 01, 202413.3313.5313.2013.4513.375,100
Feb 29, 202413.8113.8113.5713.6313.558,800
Feb 28, 202413.7013.8613.2513.6313.555,100
Feb 27, 202413.1513.4513.1513.3813.302,900
Feb 26, 202412.9913.1512.9913.1513.071,800
Feb 23, 202412.4312.9912.4012.8612.798,400
Feb 22, 202412.2612.8812.1212.6812.6122,700
Feb 21, 202412.6512.6512.3412.4912.429,900
Feb 20, 202413.3813.3812.4312.9012.836,200
Feb 16, 202412.8913.6612.8913.0712.996,300
Feb 15, 202413.0013.7212.6413.1813.1019,700
Feb 14, 202413.3513.6513.2413.6513.573,100
Feb 13, 202413.4013.4012.8712.8712.805,600
Feb 12, 202413.2714.1513.2713.9013.827,200
Feb 09, 202413.7113.8213.2613.2713.195,500
Feb 08, 202413.8313.8313.7113.7113.633,000
Feb 07, 202413.9913.9913.5613.7013.622,700
Feb 06, 202413.5814.0513.3914.0313.956,800
Feb 05, 202413.4413.9013.2013.2813.209,500
Feb 02, 202413.7514.0613.5113.6113.539,300
Feb 01, 202414.1014.2413.9414.2414.165,200
Jan 31, 202414.5314.5313.8113.8713.793,400
Jan 30, 202414.5414.5414.5414.5414.46600
Jan 29, 202414.6514.6514.2814.5514.472,800
Jan 26, 202414.2514.6514.2414.6514.574,900
Jan 25, 202414.7314.7314.6514.6514.572,600
Jan 24, 202414.4514.8214.3114.4614.384,500
Jan 23, 202414.0014.3213.9414.2114.137,400
Jan 22, 202413.6814.1113.5913.8613.787,000
Jan 19, 202413.6213.6413.3013.6413.562,700
Jan 18, 202413.6014.2213.5113.7613.685,100
Jan 17, 202413.6113.8913.0613.5613.4812,400
Jan 16, 202414.6114.6114.0014.0013.9213,000
Jan 12, 202414.2314.7714.1614.5014.426,000
Jan 11, 202414.4014.5714.2114.3014.225,100
Jan 10, 202414.7114.7114.5514.6814.602,600
Jan 09, 202414.9915.0014.7814.7914.703,600
Jan 08, 202415.7515.7515.2015.2815.197,700
Jan 05, 202414.1315.6914.1315.5415.4567,800
Jan 04, 202414.3014.8214.0614.0613.986,500
Jan 03, 202414.7814.8214.4414.4414.363,400
Jan 02, 202415.2415.2414.6814.6814.603,400
Dec 29, 202315.4115.4115.1115.1915.103,700
Dec 28, 202315.4716.1215.4715.6415.553,800
Dec 27, 202316.8116.8115.5415.6715.5812,600
Dec 26, 202316.6917.5216.6916.8116.716,500
Dec 22, 202315.9016.7815.7216.4616.369,600
Dec 21, 202315.1016.0115.1016.0115.9217,100
Dec 20, 202315.0615.2014.7314.9814.897,000
Dec 19, 202314.4714.9014.4714.5514.4710,800
Dec 18, 202314.1414.7014.1414.5514.4714,100
Dec 15, 202313.5014.1813.4813.7813.7023,700
Dec 14, 202313.3313.9913.3313.5413.4615,800
Dec 13, 202313.7713.9012.8813.2913.2151,700
Dec 12, 202314.2114.2613.8213.9613.888,700
Dec 11, 202314.5014.9614.1614.2914.2110,500
Dec 08, 202315.1015.4514.4214.6414.567,400
Dec 07, 202314.6615.7714.6614.9214.8324,700
Dec 06, 202314.4915.0014.4914.8014.7118,400
Dec 05, 202314.4314.7914.1614.3214.2415,600
Dec 04, 202313.7714.4613.5514.4614.3821,000
Dec 01, 202313.5114.1813.5113.7913.7121,000
Nov 30, 202313.9013.9013.4713.5813.503,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...