New Zealand markets closed

Valhi, Inc. (VHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.18-0.40 (-2.28%)
At close: 04:00PM EDT
16.84 -0.34 (-1.98%)
After hours: 05:48PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202417.1817.6117.0817.1817.183,800
27 Mar 202416.9317.5816.9117.5817.585,500
26 Mar 202416.5116.9316.5116.9316.935,400
25 Mar 202416.7316.7316.2816.5716.575,500
22 Mar 202417.0317.1116.7616.9016.9010,300
21 Mar 202416.3217.3516.3217.3517.357,700
20 Mar 202415.9016.6015.9016.5516.558,700
19 Mar 202415.8816.3415.8816.2716.275,400
18 Mar 202415.0416.2515.0015.8815.889,300
15 Mar 202414.0515.0014.0514.7614.7614,800
14 Mar 202415.2115.2114.4814.4814.489,100
13 Mar 202416.1416.1415.0815.0915.094,900
12 Mar 202415.5016.3815.5015.8915.897,800
11 Mar 202414.5215.7514.5215.4915.4911,500
08 Mar 202414.4614.8914.0714.7014.709,300
08 Mar 20240.08 Dividend
07 Mar 202412.9014.4312.9013.8213.7425,300
06 Mar 202412.6013.0012.6012.9012.832,500
05 Mar 202413.0313.2112.7113.1213.048,000
04 Mar 202413.2513.3313.0213.0212.947,000
01 Mar 202413.3313.5313.2013.4513.375,100
29 Feb 202413.8113.8113.5713.6313.558,800
28 Feb 202413.7013.8613.2513.6313.555,100
27 Feb 202413.1513.4513.1513.3813.302,900
26 Feb 202412.9913.1512.9913.1513.071,800
23 Feb 202412.4312.9912.4012.8612.798,400
22 Feb 202412.2612.8812.1212.6812.6122,700
21 Feb 202412.6512.6512.3412.4912.429,900
20 Feb 202413.3813.3812.4312.9012.836,200
16 Feb 202412.8913.6612.8913.0712.996,300
15 Feb 202413.0013.7212.6413.1813.1019,700
14 Feb 202413.3513.6513.2413.6513.573,100
13 Feb 202413.4013.4012.8712.8712.805,600
12 Feb 202413.2714.1513.2713.9013.827,200
09 Feb 202413.7113.8213.2613.2713.195,500
08 Feb 202413.8313.8313.7113.7113.633,000
07 Feb 202413.9913.9913.5613.7013.622,700
06 Feb 202413.5814.0513.3914.0313.956,800
05 Feb 202413.4413.9013.2013.2813.209,500
02 Feb 202413.7514.0613.5113.6113.539,300
01 Feb 202414.1014.2413.9414.2414.165,200
31 Jan 202414.5314.5313.8113.8713.793,400
30 Jan 202414.5414.5414.5414.5414.46600
29 Jan 202414.6514.6514.2814.5514.472,800
26 Jan 202414.2514.6514.2414.6514.574,900
25 Jan 202414.7314.7314.6514.6514.572,600
24 Jan 202414.4514.8214.3114.4614.384,500
23 Jan 202414.0014.3213.9414.2114.137,400
22 Jan 202413.6814.1113.5913.8613.787,000
19 Jan 202413.6213.6413.3013.6413.562,700
18 Jan 202413.6014.2213.5113.7613.685,100
17 Jan 202413.6113.8913.0613.5613.4812,400
16 Jan 202414.6114.6114.0014.0013.9213,000
12 Jan 202414.2314.7714.1614.5014.426,000
11 Jan 202414.4014.5714.2114.3014.225,100
10 Jan 202414.7114.7114.5514.6814.602,600
09 Jan 202414.9915.0014.7814.7914.703,600
08 Jan 202415.7515.7515.2015.2815.197,700
05 Jan 202414.1315.6914.1315.5415.4567,800
04 Jan 202414.3014.8214.0614.0613.986,500
03 Jan 202414.7814.8214.4414.4414.363,400
02 Jan 202415.2415.2414.6814.6814.603,400
29 Dec 202315.4115.4115.1115.1915.103,700
28 Dec 202315.4716.1215.4715.6415.553,800
27 Dec 202316.8116.8115.5415.6715.5812,600
26 Dec 202316.6917.5216.6916.8116.716,500
22 Dec 202315.9016.7815.7216.4616.369,600
21 Dec 202315.1016.0115.1016.0115.9217,100
20 Dec 202315.0615.2014.7314.9814.897,000
19 Dec 202314.4714.9014.4714.5514.4710,800
18 Dec 202314.1414.7014.1414.5514.4714,100
15 Dec 202313.5014.1813.4813.7813.7023,700
14 Dec 202313.3313.9913.3313.5413.4615,800
13 Dec 202313.7713.9012.8813.2913.2151,700
12 Dec 202314.2114.2613.8213.9613.888,700
11 Dec 202314.5014.9614.1614.2914.2110,500
08 Dec 202315.1015.4514.4214.6414.567,400
07 Dec 202314.6615.7714.6614.9214.8324,700
06 Dec 202314.4915.0014.4914.8014.7118,400
05 Dec 202314.4314.7914.1614.3214.2415,600
04 Dec 202313.7714.4613.5514.4614.3821,000
01 Dec 202313.5114.1813.5113.7913.7121,000
30 Nov 202313.9013.9013.4713.5813.503,200
30 Nov 20230.08 Dividend
29 Nov 202313.8114.0213.7513.8013.645,500
28 Nov 202313.4013.9413.4013.6913.538,900
27 Nov 202313.3513.4713.1813.3313.184,100
24 Nov 202313.1613.4613.1613.2513.102,500
22 Nov 202313.3513.3513.2213.2613.112,500
21 Nov 202313.2113.4413.1713.3113.165,100
20 Nov 202312.9813.4612.9813.3513.2026,900
17 Nov 202313.1013.1012.9013.0012.856,800
16 Nov 202312.9113.0312.5312.8412.695,400
15 Nov 202312.6713.1412.6312.9012.7521,300
14 Nov 202312.1512.7412.1512.6712.5213,800
13 Nov 202311.5412.2511.4912.1211.987,300
10 Nov 202311.6711.8911.3811.6311.508,300
09 Nov 202311.9411.9411.6811.6811.552,700
08 Nov 202311.4211.9110.9111.6711.5423,900
07 Nov 202311.1311.6811.1311.3811.256,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...