Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202244.1146.3843.7745.0845.0820,743
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
Mar 16, 202227.7928.5927.4028.5428.4939,400
Mar 15, 202227.9528.4027.0727.2527.2127,700
Mar 14, 202226.7128.2326.3428.2228.1739,500
Mar 11, 202225.6527.2325.1626.7126.6759,500
Mar 11, 20220.08 Dividend
Mar 10, 202224.0225.2423.8225.2425.1213,100
Mar 09, 202223.1724.1523.0424.1524.0316,600
Mar 08, 202222.8123.3122.4222.5422.4325,200
Mar 07, 202224.6824.6822.7022.8722.7625,700
Mar 04, 202225.2725.3324.4824.7124.598,200
Mar 03, 202225.4425.8225.0225.6225.5011,200
Mar 02, 202224.5025.2724.3025.2125.0920,200
Mar 01, 202225.5225.6323.7723.9923.8826,100
Feb 28, 202226.0726.5225.3125.4725.3529,500
Feb 25, 202225.6926.4125.5026.2926.1610,300
Feb 24, 202224.4825.4824.2625.2725.1520,500
Feb 23, 202226.0026.1324.9324.9624.8424,400
Feb 22, 202225.9026.5925.4425.6525.5314,200
Feb 18, 202225.2726.1925.1826.0425.9226,300
Feb 17, 202226.1526.1725.0025.2225.1022,800
Feb 16, 202226.1526.4925.8626.3226.1924,400
Feb 15, 202225.6726.1925.6126.0425.9215,600
Feb 14, 202225.3625.7525.3625.6225.509,300
Feb 11, 202225.3126.6125.2725.9025.7810,600
Feb 10, 202226.5626.6026.1026.1226.007,800
Feb 09, 202226.6927.1726.3026.7526.6213,700
Feb 08, 202225.9626.8025.9626.4026.278,500
Feb 07, 202226.2226.3725.7225.7225.608,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...