Quantcast

Valhi, Inc. Common Stock Historical Stock Prices

VHI 
$2.54
*  
0.02
0.79%
Get VHI Alerts
*Delayed - data as of Apr. 23, 2019 10:19 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
10:19 2.56 2.615 2.53 2.54 61,097
04/22/2019 2.69 2.7 2.5 2.52 212,091
04/18/2019 2.72 2.815 2.68 2.72 207,253
04/17/2019 2.63 2.72 2.59 2.68 209,929
04/16/2019 2.63 2.73 2.6 2.63 269,922
04/15/2019 2.58 2.87 2.55 2.64 670,320
04/12/2019 2.51 2.56 2.44 2.54 295,172
04/11/2019 2.36 2.53 2.35 2.49 380,612
04/10/2019 2.26 2.375 2.22 2.36 325,861
04/09/2019 2.31 2.31 2.2 2.24 268,611
04/08/2019 2.31 2.35 2.29 2.33 124,317
04/05/2019 2.27 2.33 2.2501 2.31 179,739
04/04/2019 2.24 2.3 2.24 2.27 129,170
04/03/2019 2.26 2.3 2.23 2.23 195,954
04/02/2019 2.4 2.4 2.2 2.23 342,806
04/01/2019 2.31 2.43 2.31 2.4 192,917
03/29/2019 2.34 2.3889 2.29 2.31 203,927
03/28/2019 2.33 2.37 2.28 2.34 101,344
03/27/2019 2.26 2.37 2.21 2.32 306,267
03/26/2019 2.32 2.35 2.22 2.27 168,158
03/25/2019 2.26 2.37 2.14 2.28 265,552
03/22/2019 2.41 2.44 2.16 2.22 413,748
03/21/2019 2.25 2.59 2.25 2.41 854,055
03/20/2019 2.22 2.27 2.11 2.24 532,334
03/19/2019 2.35 2.4299 2.21 2.23 582,804
03/18/2019 2.37 2.44 2.3 2.35 407,241
03/15/2019 2.53 2.5499 2.3 2.37 847,414
03/14/2019 2.73 2.79 2.52 2.53 446,187
03/13/2019 3.06 3.0999 2.7 2.75 977,584
03/12/2019 4 4 3 3.03 1,459,277
03/11/2019 4.05 4.4497 4.03 4.36 478,383
03/08/2019 4.2 4.21 3.97 4.04 328,073
03/07/2019 3.9 4.28 3.88 4.21 394,418
03/06/2019 3.84 3.99 3.805 3.9 193,923
03/05/2019 3.87 3.88 3.79 3.85 289,493
03/04/2019 3.92 3.99 3.7 3.87 276,739
03/01/2019 4.08 4.14 3.77 3.93 402,255
02/28/2019 4.03 4.07 3.9 4.05 202,741
02/27/2019 4.4 4.4 3.9 4.07 366,778
02/26/2019 4.45 4.469 4.33 4.38 220,647
02/25/2019 4.47 4.51 4.22 4.42 486,060
02/22/2019 4.01 4.38 4.01 4.29 568,771
02/21/2019 3.78 4 3.7501 3.98 463,528
02/20/2019 3.71 3.81 3.4135 3.78 485,440
02/19/2019 3.43 3.75 3.423 3.7 360,117
02/15/2019 3.25 3.47 3.22 3.46 493,889
02/14/2019 3.28 3.33 3.21 3.22 174,210
02/13/2019 3.15 3.32 3.1 3.29 238,596
02/12/2019 3.03 3.22 3.03 3.16 201,384
02/11/2019 3.05 3.06 2.9518 3.01 57,912
02/08/2019 3.03 3.06 2.95 3.06 131,662
02/07/2019 3.13 3.14 2.98 3.02 230,398
02/06/2019 3.18 3.2346 3.12 3.19 120,801
02/05/2019 3.29 3.29 3.07 3.2 302,206
02/04/2019 3.46 3.47 3.2 3.27 255,201
02/01/2019 3.31 3.52 3.262 3.47 374,233
01/31/2019 3.27 3.35 3.1701 3.33 261,619
01/30/2019 3.3 3.34 3.16 3.3 345,474
01/29/2019 3.05 3.29 3.04 3.25 450,589
01/28/2019 3.01 3.09 2.87 3.02 206,546
01/25/2019 2.94 3.13 2.94 3.01 206,052
01/24/2019 3.18 3.2 2.86 2.94 478,974
01/23/2019 3.43 3.53 3.16 3.2 481,814
01/22/2019 3.42 3.5 3.13 3.4 642,627
*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?



Smart Portfolio