Valhi, Inc. Common Stock Historical Stock Prices

VHI 
$1.46
*  
0.02
1.35%
Get VHI Alerts
*Delayed - data as of Jun. 28, 2016 15:04 ET  -  Find a broker to begin trading VHI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    VHI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:04 1.50 1.51 1.45 1.46 15,009
06/27/2016 1.71 1.71 1.395 1.48 69,941
06/24/2016 1.78 1.78 1.65 1.65 659,700
06/23/2016 1.83 1.93 1.78 1.86 56,003
06/22/2016 1.8799 1.8799 1.73 1.75 39,787
06/21/2016 1.9 1.9 1.8 1.82 43,024
06/20/2016 1.85 1.94 1.85 1.89 32,641
06/17/2016 1.81 1.86 1.81 1.82 97,484
06/16/2016 1.71 1.81 1.68 1.81 28,195
06/15/2016 1.82 1.84 1.71 1.72 65,369
06/14/2016 2.09 2.09 1.68 1.84 136,015
06/13/2016 2.08 2.21 2.011 2.07 66,906
06/10/2016 2.115 2.15 2.06 2.12 31,082
06/09/2016 2.13 2.18 2.11 2.11 27,599
06/08/2016 2.17 2.2 2.12 2.13 52,595
06/07/2016 2.13 2.18 2.13 2.14 30,812
06/06/2016 2.12 2.2 2.12 2.13 50,354
06/03/2016 2.11 2.16 2.11 2.15 21,113
06/02/2016 2.07 2.1786 2.06 2.14 44,042
06/01/2016 2 2.1489 1.97 2.11 51,145
05/31/2016 1.98 2.1886 1.95 2 72,032
05/27/2016 2.04 2.05 1.99 2.05 64,860
05/26/2016 2.34 2.34 2.02 2.04 115,748
05/25/2016 2.4 2.51 2.3401 2.38 60,068
05/24/2016 2.1 2.42 1.98 2.4 360,721
05/23/2016 1.97 2.1 1.9334 2.05 71,375
05/20/2016 1.88 1.95 1.88 1.94 25,415
05/19/2016 1.85 2.04 1.79 1.93 79,838
05/18/2016 1.86 1.86 1.77 1.8 18,325
05/17/2016 1.91 1.97 1.84 1.86 43,659
05/16/2016 1.9 1.98 1.88 1.91 42,034
05/13/2016 1.88 1.93 1.75 1.88 37,625
05/12/2016 2 2.02 1.8067 1.82 23,945
05/11/2016 1.75 2 1.7 1.94 53,406
05/10/2016 1.73 1.8 1.73 1.78 33,309
05/09/2016 1.8 1.85 1.71 1.74 72,673
05/06/2016 1.85 1.9621 1.81 1.81 12,549
05/05/2016 1.87 1.98 1.8 1.84 35,085
05/04/2016 1.89 1.98 1.88 1.94 38,560
05/03/2016 1.99 2.01 1.9 1.94 58,141
05/02/2016 1.94 2.05 1.94 1.99 62,057
04/29/2016 2.07 2.16 1.95 1.97 95,329
04/28/2016 2.13 2.2 2.06 2.1 79,293
04/27/2016 2.19 2.197 2.02 2.06 125,067
04/26/2016 2.03 2.19 2.03 2.17 42,669
04/25/2016 2.11 2.116 2.03 2.06 35,982
04/22/2016 2.15 2.21 2.1 2.11 104,652
04/21/2016 2.08 2.19 2.08 2.14 137,806
04/20/2016 2.02 2.1 2 2.04 150,108
04/19/2016 1.69 2.0501 1.69 2.01 336,450
04/18/2016 1.58 1.75 1.58 1.69 81,019
04/15/2016 1.5 1.7 1.4713 1.63 61,535
04/14/2016 1.52 1.52 1.47 1.51 34,633
04/13/2016 1.34 1.53 1.33 1.53 84,160
04/12/2016 1.37 1.37 1.285 1.33 44,401
04/11/2016 1.25 1.48 1.25 1.31 134,241
04/08/2016 1.16 1.39 1.16 1.26 142,468
04/07/2016 1.18 1.18 1.14 1.14 24,869
04/06/2016 1.17 1.21 1.14 1.17 13,098
04/05/2016 1.2 1.2 1.15 1.15 13,253
04/04/2016 1.25 1.25 1.16 1.17 58,482
04/01/2016 1.2 1.28 1.15 1.24 59,756
03/31/2016 1.18 1.21 1.17 1.18 20,904
03/30/2016 1.14 1.21 1.07 1.17 86,655
03/29/2016 1.18 1.21 1.14 1.16 69,525
03/28/2016 1.25 1.3 1.19 1.19 20,969
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?