Valhi, Inc. Common Stock (VHI)

14.67
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202614.9014.9514.5514.674,18614.67
6/29/202614.6515.0214.2614.8416,02214.84
6/26/202613.6414.7513.6014.7552,47614.75
6/25/202613.6113.6312.5513.2618,98113.26
6/24/202613.5013.5313.0613.4715,55713.47
6/23/202613.2913.4013.0013.405,64413.40
6/22/202613.6213.8213.0613.1811,91213.18
6/18/202614.2814.2813.5313.5318,19913.53
6/17/202614.7414.7413.9714.119,33814.11
6/16/202614.7115.0014.3814.592,62214.59
6/15/202615.0215.1014.4614.5411,39414.54
6/12/202614.4915.0514.4914.808,78914.80
6/11/202614.4914.4914.3614.493,53714.49
6/10/202614.2914.5614.0114.228,42214.22
6/09/202614.1514.4914.1414.295,32414.29
6/08/202614.1514.2113.9314.145,73614.14
6/05/202614.4414.4613.8814.1921,58414.19
6/04/202614.2514.8214.0214.4910,61714.49
6/03/202614.5014.6613.8214.0116,56113.93
6/02/202614.6614.7014.3814.399,02514.31
6/01/202614.4914.6514.3014.4612,88314.38
5/29/202614.8814.9114.3914.3914,74514.31
5/28/202613.9214.8013.9214.6714,13714.59
5/27/202612.5213.9612.5213.9141,47313.83
5/26/202612.7012.7812.4512.4817,32712.41
5/22/202612.7412.7812.3212.4711,00412.40
5/21/202612.3512.7612.0012.6634,40612.59
5/20/202612.8012.8412.5512.847,81812.77
5/19/202613.1013.1012.7012.818,49312.74
5/18/202613.4513.5512.8513.1040,50913.03
5/15/202613.5213.7213.3613.557,16213.47
5/14/202613.9913.9913.5013.7415,04913.66
5/13/202614.1614.1613.8013.8010,78613.72
5/12/202614.2914.3014.1614.162,46814.08
5/11/202614.7814.7814.4614.5310,23514.45
5/08/202614.2014.7514.2014.4917,64914.41
5/07/202614.5614.6614.2814.283,62714.20
5/06/202614.7914.8014.6714.718,42014.63
5/05/202614.3815.0414.3814.6312,07914.55
5/04/202615.2715.2714.2014.3230,29414.24
5/01/202615.1515.2714.8115.2513,63915.16
4/30/202614.5615.0914.5615.0517,98214.96
4/29/202614.9015.1914.4814.6214,09114.54
4/28/202615.0015.1014.8014.9218,12714.83
4/27/202614.5815.0014.4414.8518,84514.77
4/24/202614.4014.5013.8714.4916,18414.41
4/23/202614.2514.3913.9614.266,51014.18
4/22/202614.2514.5014.0814.3913,78314.31
4/21/202614.5514.8313.9214.1614,53814.08
4/20/202614.0214.5314.0214.4031,47914.32
4/17/202614.3414.4213.9014.1913,78514.11
4/16/202614.0014.2513.8614.259,49014.17
4/15/202614.2814.4713.8513.968,25213.88
4/14/202613.9814.2913.9014.107,44314.02
4/13/202614.0014.5214.0014.3114,39514.23
4/10/202613.8714.3113.8114.105,86514.02
4/09/202614.0514.0913.9413.965,10113.88
4/08/202614.1714.1713.8214.104,80914.02
4/07/202614.1214.1213.5013.928,89213.84
4/06/202613.9014.0013.6313.835,01913.75
4/02/202613.8614.2113.8014.037,21513.95
4/01/202614.2214.2213.9014.0013,54813.92