Home

Valhi, Inc. Common Stock (VHI)

18.10
-0.17 (-0.93%)
NYSE · Last Trade: Jul 4th, 6:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valhi, Inc. Common Stock (VHI)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202518.6318.6318.0618.108,06718.10
7/02/202517.4918.7017.4918.2715,20618.27
7/01/202516.3217.8116.3217.2998,69217.29
6/30/202516.9616.9616.1116.1610,47916.16
6/27/202517.0417.1115.9516.1825,91416.18
6/26/202516.7716.9916.4316.638,67816.63
6/25/202516.6917.2316.5416.5435,94216.54
6/24/202515.7716.9215.7816.7852,13116.78
6/23/202515.5316.1615.5315.7256,02115.72
6/20/202515.6415.9015.3315.6230,64715.62
6/18/202515.6015.7515.5215.528,05915.52
6/17/202515.4215.8515.2615.6710,27815.67
6/16/202515.7415.7415.2715.3911,82215.39
6/13/202515.7015.9415.3515.3614,84115.36
6/12/202515.6115.9115.2415.7815,07815.78
6/11/202516.2716.4415.7315.8213,43915.82
6/10/202515.9616.5515.4516.3716,76916.37
6/09/202515.2315.6515.0015.4924,68015.49
6/06/202515.0315.1514.5314.5331,99814.45
6/05/202514.4715.1814.4714.7714,25914.69
6/04/202515.0115.1614.5114.8519,08614.77
6/03/202514.1214.8414.1014.6717,23114.59
6/02/202514.5014.5314.1214.2223,75814.14
5/30/202514.9214.9414.5014.5611,47014.48
5/29/202515.2415.4915.0315.065,32414.98
5/28/202515.5015.7515.0015.1013,75615.02
5/27/202515.7215.9015.1215.5115,97415.42
5/23/202515.4815.7615.3515.376,91815.29
5/22/202515.1515.9515.0415.7414,46915.65
5/21/202515.3415.3414.9114.916,50514.83
5/20/202515.2915.6215.1715.427,51515.34
5/19/202515.0015.3015.0015.238,72415.15
5/16/202515.3615.5415.1715.368,59915.28
5/15/202514.9015.4914.7915.3516,18715.27
5/14/202516.0416.1514.8514.8932,31014.81
5/13/202517.1217.2016.1816.1823,85716.09
5/12/202517.7918.3617.1117.3429,52417.24
5/09/202517.5518.6317.5517.5513,76117.45
5/08/202518.3018.4318.1118.116,97618.01
5/07/202517.5517.8817.5517.715,07817.61
5/06/202517.5718.0517.5517.599,89917.49
5/05/202517.5518.0417.5517.8310,74017.73
5/02/202517.2217.6316.7517.535,70317.43
5/01/202517.4117.4316.8716.996,73516.90
4/30/202516.2717.4215.9517.2412,46817.15
4/29/202515.9616.7515.9416.347,53116.25
4/28/202516.5016.5015.9816.035,60715.94
4/25/202516.9916.9916.2016.368,96716.27
4/24/202516.6317.4616.6317.145,91017.05
4/23/202516.9617.0816.2916.395,72816.30
4/22/202516.1616.5316.1516.459,64516.36
4/21/202516.2516.2515.5515.957,46015.86
4/17/202515.8716.6515.7516.349,09716.25
4/16/202515.7015.8715.2115.8533,79915.76
4/15/202516.5616.5615.6315.887,70815.79
4/14/202515.9415.9715.7415.895,48815.80
4/11/202515.3715.6115.0015.6112,48115.52
4/10/202515.9315.9314.8615.3314,78015.25
4/09/202515.0016.7914.6916.3518,29616.26
4/08/202516.7016.7015.0215.0980,15615.01
4/07/202515.9316.7015.7516.028,27715.93
4/04/202515.5016.6215.5016.5127,67216.42