Valhi, Inc. (VHI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

25.16

+0.11

(+0.44%)

At close: 04:00PM EDT

25.16

0.00

(0.00%)

After hours:

04:49PM EDT

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	25.01	25.90	25.00	25.16	25.16	17,000
Sept 29, 2022	24.89	25.38	24.39	25.05	25.05	28,600
Sept 28, 2022	24.39	25.94	24.38	25.51	25.51	36,600
Sept 27, 2022	24.77	26.03	23.00	23.86	23.86	44,700
Sept 26, 2022	24.56	25.80	24.36	24.72	24.72	46,200
Sept 23, 2022	25.94	25.94	24.41	24.56	24.56	30,600
Sept 22, 2022	27.15	27.70	26.09	26.45	26.45	20,900
Sept 21, 2022	27.61	28.30	27.03	27.28	27.28	28,100
Sept 20, 2022	28.12	28.54	27.02	27.78	27.78	31,000
Sept 19, 2022	27.24	28.98	27.24	28.73	28.73	35,600
Sept 16, 2022	28.04	28.60	27.20	27.65	27.65	48,200
Sept 15, 2022	28.40	29.36	28.31	28.63	28.63	27,500
Sept 14, 2022	29.60	29.63	28.35	28.66	28.66	27,200
Sept 13, 2022	30.26	31.21	29.29	29.56	29.56	20,000
Sept 12, 2022	30.15	31.36	30.15	31.09	31.09	31,000
Sept 09, 2022	29.55	30.41	29.55	30.15	30.15	57,500
Sept 08, 2022	31.28	31.28	29.50	29.66	29.66	49,300
Sept 07, 2022	31.05	32.04	30.40	31.50	31.50	30,600
Sept 06, 2022	33.19	33.19	31.42	31.59	31.59	45,900
Sept 02, 2022	34.62	35.30	33.07	33.19	33.19	26,400
Sept 01, 2022	34.63	34.70	34.00	34.32	34.32	28,300
Aug 31, 2022	35.21	35.78	34.94	34.94	34.94	37,400
Aug 31, 2022	0.08 Dividend
Aug 30, 2022	36.53	36.53	35.30	35.53	35.45	25,300
Aug 29, 2022	37.08	37.26	35.47	36.19	36.11	35,700
Aug 26, 2022	38.75	38.75	37.33	37.38	37.30	20,200
Aug 25, 2022	37.58	39.16	37.17	38.75	38.66	30,000
Aug 24, 2022	39.03	39.03	37.55	37.67	37.59	21,800
Aug 23, 2022	38.77	39.81	38.16	38.48	38.39	28,500
Aug 22, 2022	38.06	39.16	37.88	38.55	38.46	29,900
Aug 19, 2022	40.00	40.10	38.49	38.55	38.46	36,100
Aug 18, 2022	37.95	40.73	37.79	40.67	40.58	64,400
Aug 17, 2022	37.75	38.66	37.15	38.08	37.99	71,600
Aug 16, 2022	38.70	39.42	37.64	38.39	38.30	92,300
Aug 15, 2022	41.22	41.29	38.02	39.07	38.98	85,400
Aug 12, 2022	41.95	43.28	41.61	42.25	42.15	58,100
Aug 11, 2022	40.73	42.23	40.10	41.97	41.88	59,900
Aug 10, 2022	41.81	42.29	40.63	41.10	41.01	71,900
Aug 09, 2022	40.19	41.84	39.25	41.79	41.70	56,600
Aug 08, 2022	41.66	41.66	38.40	40.71	40.62	133,700
Aug 05, 2022	50.68	50.90	40.53	40.97	40.88	117,300
Aug 04, 2022	52.73	52.73	50.19	51.88	51.76	33,900
Aug 03, 2022	52.29	52.30	51.17	52.01	51.89	30,500
Aug 02, 2022	51.69	53.73	51.50	52.63	52.51	34,800
Aug 01, 2022	51.66	52.34	50.15	52.07	51.95	41,300
Jul 29, 2022	50.50	51.62	50.00	51.10	50.98	21,500
Jul 28, 2022	51.41	52.00	49.02	50.09	49.98	37,300
Jul 27, 2022	49.19	51.43	49.19	51.16	51.04	38,800
Jul 26, 2022	49.61	49.61	48.52	49.24	49.13	19,100
Jul 25, 2022	49.51	49.63	48.56	49.50	49.39	18,300
Jul 22, 2022	48.40	49.57	48.30	48.98	48.87	28,000
Jul 21, 2022	48.65	48.78	47.50	48.23	48.12	38,200
Jul 20, 2022	48.07	48.94	46.15	48.53	48.42	32,300
Jul 19, 2022	47.00	48.74	47.00	48.07	47.96	37,500
Jul 18, 2022	44.43	46.82	44.43	46.37	46.27	38,100
Jul 15, 2022	42.60	44.52	41.41	44.21	44.11	49,300
Jul 14, 2022	42.59	42.59	40.01	41.56	41.47	36,100
Jul 13, 2022	43.56	44.33	42.74	43.10	43.00	26,700
Jul 12, 2022	42.43	44.97	42.09	44.14	44.04	31,400
Jul 11, 2022	43.09	43.09	41.50	42.86	42.76	31,700
Jul 08, 2022	43.02	43.63	42.16	43.20	43.10	29,100
Jul 07, 2022	41.74	44.79	41.74	43.44	43.34	22,900
Jul 06, 2022	42.07	42.07	39.28	41.58	41.49	33,900
Jul 05, 2022	44.27	44.27	40.85	42.20	42.10	56,500
Jul 01, 2022	44.73	46.83	43.43	45.36	45.26	35,100
Jun 30, 2022	43.01	45.72	43.01	45.34	45.24	34,600
Jun 29, 2022	44.87	45.57	43.37	44.13	44.03	15,800
Jun 28, 2022	44.11	46.38	43.77	45.08	44.98	20,700
Jun 27, 2022	44.92	44.94	42.98	43.99	43.89	42,700
Jun 24, 2022	41.68	44.95	41.00	44.32	44.22	72,400
Jun 23, 2022	43.03	43.78	40.57	41.68	41.59	42,400
Jun 22, 2022	42.94	43.59	42.14	43.03	42.93	35,600
Jun 21, 2022	43.33	45.00	43.22	44.02	43.92	31,800
Jun 17, 2022	42.41	43.61	41.86	43.36	43.26	61,000
Jun 16, 2022	44.61	44.80	41.83	43.21	43.11	43,300
Jun 15, 2022	46.10	47.83	45.76	46.55	46.45	43,700
Jun 14, 2022	44.13	47.13	44.13	46.10	46.00	42,000
Jun 13, 2022	46.42	46.42	42.89	43.82	43.72	69,800
Jun 10, 2022	50.00	50.00	45.80	47.38	47.27	57,900
Jun 09, 2022	50.75	51.69	50.35	51.03	50.92	22,100
Jun 08, 2022	53.74	54.06	50.28	51.60	51.48	41,200
Jun 07, 2022	50.74	54.00	50.74	53.75	53.63	55,600
Jun 06, 2022	50.14	51.67	49.95	50.86	50.75	39,300
Jun 03, 2022	50.00	51.04	48.10	49.09	48.98	32,400
Jun 03, 2022	0.08 Dividend
Jun 02, 2022	48.09	50.17	47.50	49.98	49.79	47,000
Jun 01, 2022	47.05	49.47	46.56	48.12	47.93	70,300
May 31, 2022	51.40	52.65	45.45	46.38	46.20	106,900
May 27, 2022	49.50	53.22	49.50	51.37	51.17	71,500
May 26, 2022	46.40	49.44	46.40	49.09	48.90	58,700
May 25, 2022	42.39	46.53	42.39	46.35	46.17	48,900
May 24, 2022	45.96	46.07	41.52	42.32	42.16	56,500
May 23, 2022	45.18	46.88	43.80	46.26	46.08	91,700
May 20, 2022	43.12	43.80	42.25	43.45	43.28	52,500
May 19, 2022	45.12	46.14	42.37	42.55	42.39	79,100
May 18, 2022	41.53	45.46	41.44	45.32	45.15	79,900
May 17, 2022	41.18	41.79	40.22	41.61	41.45	38,100
May 16, 2022	41.33	41.33	39.25	40.40	40.24	56,400
May 13, 2022	39.71	41.64	39.65	41.39	41.23	45,700
May 12, 2022	38.97	39.28	38.08	39.21	39.06	25,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,674.73-787.49(-2.87%)

Valhi, Inc. (VHI)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,674.73
-787.49(-2.87%)