Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202225.0125.9025.0025.1625.1617,000
Sept 29, 202224.8925.3824.3925.0525.0528,600
Sept 28, 202224.3925.9424.3825.5125.5136,600
Sept 27, 202224.7726.0323.0023.8623.8644,700
Sept 26, 202224.5625.8024.3624.7224.7246,200
Sept 23, 202225.9425.9424.4124.5624.5630,600
Sept 22, 202227.1527.7026.0926.4526.4520,900
Sept 21, 202227.6128.3027.0327.2827.2828,100
Sept 20, 202228.1228.5427.0227.7827.7831,000
Sept 19, 202227.2428.9827.2428.7328.7335,600
Sept 16, 202228.0428.6027.2027.6527.6548,200
Sept 15, 202228.4029.3628.3128.6328.6327,500
Sept 14, 202229.6029.6328.3528.6628.6627,200
Sept 13, 202230.2631.2129.2929.5629.5620,000
Sept 12, 202230.1531.3630.1531.0931.0931,000
Sept 09, 202229.5530.4129.5530.1530.1557,500
Sept 08, 202231.2831.2829.5029.6629.6649,300
Sept 07, 202231.0532.0430.4031.5031.5030,600
Sept 06, 202233.1933.1931.4231.5931.5945,900
Sept 02, 202234.6235.3033.0733.1933.1926,400
Sept 01, 202234.6334.7034.0034.3234.3228,300
Aug 31, 202235.2135.7834.9434.9434.9437,400
Aug 31, 20220.08 Dividend
Aug 30, 202236.5336.5335.3035.5335.4525,300
Aug 29, 202237.0837.2635.4736.1936.1135,700
Aug 26, 202238.7538.7537.3337.3837.3020,200
Aug 25, 202237.5839.1637.1738.7538.6630,000
Aug 24, 202239.0339.0337.5537.6737.5921,800
Aug 23, 202238.7739.8138.1638.4838.3928,500
Aug 22, 202238.0639.1637.8838.5538.4629,900
Aug 19, 202240.0040.1038.4938.5538.4636,100
Aug 18, 202237.9540.7337.7940.6740.5864,400
Aug 17, 202237.7538.6637.1538.0837.9971,600
Aug 16, 202238.7039.4237.6438.3938.3092,300
Aug 15, 202241.2241.2938.0239.0738.9885,400
Aug 12, 202241.9543.2841.6142.2542.1558,100
Aug 11, 202240.7342.2340.1041.9741.8859,900
Aug 10, 202241.8142.2940.6341.1041.0171,900
Aug 09, 202240.1941.8439.2541.7941.7056,600
Aug 08, 202241.6641.6638.4040.7140.62133,700
Aug 05, 202250.6850.9040.5340.9740.88117,300
Aug 04, 202252.7352.7350.1951.8851.7633,900
Aug 03, 202252.2952.3051.1752.0151.8930,500
Aug 02, 202251.6953.7351.5052.6352.5134,800
Aug 01, 202251.6652.3450.1552.0751.9541,300
Jul 29, 202250.5051.6250.0051.1050.9821,500
Jul 28, 202251.4152.0049.0250.0949.9837,300
Jul 27, 202249.1951.4349.1951.1651.0438,800
Jul 26, 202249.6149.6148.5249.2449.1319,100
Jul 25, 202249.5149.6348.5649.5049.3918,300
Jul 22, 202248.4049.5748.3048.9848.8728,000
Jul 21, 202248.6548.7847.5048.2348.1238,200
Jul 20, 202248.0748.9446.1548.5348.4232,300
Jul 19, 202247.0048.7447.0048.0747.9637,500
Jul 18, 202244.4346.8244.4346.3746.2738,100
Jul 15, 202242.6044.5241.4144.2144.1149,300
Jul 14, 202242.5942.5940.0141.5641.4736,100
Jul 13, 202243.5644.3342.7443.1043.0026,700
Jul 12, 202242.4344.9742.0944.1444.0431,400
Jul 11, 202243.0943.0941.5042.8642.7631,700
Jul 08, 202243.0243.6342.1643.2043.1029,100
Jul 07, 202241.7444.7941.7443.4443.3422,900
Jul 06, 202242.0742.0739.2841.5841.4933,900
Jul 05, 202244.2744.2740.8542.2042.1056,500
Jul 01, 202244.7346.8343.4345.3645.2635,100
Jun 30, 202243.0145.7243.0145.3445.2434,600
Jun 29, 202244.8745.5743.3744.1344.0315,800
Jun 28, 202244.1146.3843.7745.0844.9820,700
Jun 27, 202244.9244.9442.9843.9943.8942,700
Jun 24, 202241.6844.9541.0044.3244.2272,400
Jun 23, 202243.0343.7840.5741.6841.5942,400
Jun 22, 202242.9443.5942.1443.0342.9335,600
Jun 21, 202243.3345.0043.2244.0243.9231,800
Jun 17, 202242.4143.6141.8643.3643.2661,000
Jun 16, 202244.6144.8041.8343.2143.1143,300
Jun 15, 202246.1047.8345.7646.5546.4543,700
Jun 14, 202244.1347.1344.1346.1046.0042,000
Jun 13, 202246.4246.4242.8943.8243.7269,800
Jun 10, 202250.0050.0045.8047.3847.2757,900
Jun 09, 202250.7551.6950.3551.0350.9222,100
Jun 08, 202253.7454.0650.2851.6051.4841,200
Jun 07, 202250.7454.0050.7453.7553.6355,600
Jun 06, 202250.1451.6749.9550.8650.7539,300
Jun 03, 202250.0051.0448.1049.0948.9832,400
Jun 03, 20220.08 Dividend
Jun 02, 202248.0950.1747.5049.9849.7947,000
Jun 01, 202247.0549.4746.5648.1247.9370,300
May 31, 202251.4052.6545.4546.3846.20106,900
May 27, 202249.5053.2249.5051.3751.1771,500
May 26, 202246.4049.4446.4049.0948.9058,700
May 25, 202242.3946.5342.3946.3546.1748,900
May 24, 202245.9646.0741.5242.3242.1656,500
May 23, 202245.1846.8843.8046.2646.0891,700
May 20, 202243.1243.8042.2543.4543.2852,500
May 19, 202245.1246.1442.3742.5542.3979,100
May 18, 202241.5345.4641.4445.3245.1579,900
May 17, 202241.1841.7940.2241.6141.4538,100
May 16, 202241.3341.3339.2540.4040.2456,400
May 13, 202239.7141.6439.6541.3941.2345,700
May 12, 202238.9739.2838.0839.2139.0625,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...