VHI

Valhi Historical Data

VHI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 22.44 0.22 0.99% 21.93 23.00 21.78 29,419
Dec 01 2022 22.22 -0.04 -0.18% 22.41 22.98 21.84 17,267
Nov 30 2022 22.26 -0.07 -0.31% 22.30 22.98 21.2886 17,362
Nov 29 2022 22.33 -1.01 -4.33% 23.52 23.65 22.07 10,766
Nov 28 2022 23.34 -1.46 -5.89% 24.24 24.417 23.125 22,798
Nov 25 2022 24.80 0.00 +0.00% 23.97 25.175 23.8839 0
Nov 25 2022 24.80 0.82 3.42% 23.97 25.175 23.8839 11,232
Nov 24 2022 23.98 0.00 +0.00% 24.35 24.5255 23.54 0
Nov 23 2022 23.98 -0.19 -0.79% 24.35 24.5255 23.54 11,218
Nov 22 2022 24.17 -0.27 -1.1% 24.19 24.8611 23.60 17,039
Nov 22 2022 24.44 0.15 0.62% 24.19 24.8611 23.60 11,115
Nov 21 2022 24.29 0.31 1.29% 23.98 24.42 23.30 12,469
Nov 18 2022 23.98 0.05 0.21% 24.42 24.42 23.36 21,429
Nov 17 2022 23.93 0.08 0.34% 23.52 24.25 22.8817 14,751
Nov 16 2022 23.85 -1.22 -4.87% 25.07 25.08 23.40 20,599
Nov 15 2022 25.07 0.19 0.76% 25.49 25.8105 24.88 11,964
Nov 14 2022 24.88 0.47 1.93% 24.52 25.53 23.71 35,516
Nov 11 2022 24.41 0.96 4.09% 23.78 24.48 23.56 18,705
Nov 10 2022 23.45 2.53 12.09% 22.01 23.905 21.19 22,181
Nov 09 2022 20.92 -1.68 -7.43% 22.13 22.7955 20.83 24,974
Nov 08 2022 22.60 -0.57 -2.46% 23.05 23.9717 22.23 39,743
Nov 07 2022 23.17 -2.57 -9.98% 25.43 25.74 23.00 44,379
Nov 04 2022 25.74 0.00 +0.00% 26.23 27.54 24.63 0
Nov 04 2022 25.74 -0.57 -2.17% 26.23 27.54 24.63 32,493
Nov 03 2022 26.31 -0.91 -3.34% 26.73 27.86 25.97 11,207
Nov 02 2022 27.22 -0.12 -0.44% 27.12 28.94 27.07 23,341
Nov 01 2022 27.34 0.02 0.07% 27.64 28.58 26.72 19,522
Oct 31 2022 27.32 1.17 4.47% 26.02 27.43 26.02 11,775
Oct 28 2022 26.15 -0.68 -2.53% 26.62 27.80 26.10 30,999
Oct 27 2022 26.83 -0.43 -1.58% 27.59 28.65 26.3201 17,333
Oct 26 2022 27.26 0.21 0.78% 26.81 27.98 26.40 11,500
Oct 25 2022 27.05 0.60 2.27% 26.13 27.62 26.04 14,427
Oct 24 2022 26.45 0.63 2.44% 25.85 26.63 25.42 8,200
Oct 21 2022 25.82 0.84 3.36% 24.68 25.94 24.67 24,948
Oct 20 2022 24.98 -1.16 -4.44% 25.87 26.015 24.74 12,271
Oct 19 2022 26.14 -0.43 -1.62% 26.12 27.13 25.70 12,219
Oct 18 2022 26.57 0.27 1.03% 26.75 26.7843 25.995 12,245
Oct 17 2022 26.30 1.01 3.99% 25.98 26.50 25.31 22,495
Oct 14 2022 25.29 -0.91 -3.47% 26.59 26.82 24.5765 14,241
Oct 13 2022 26.20 1.05 4.17% 24.51 26.795 24.51 19,298
Oct 12 2022 25.15 -0.13 -0.51% 25.35 25.40 24.6301 13,900
Oct 11 2022 25.28 -0.58 -2.24% 25.59 26.26 24.74 25,992
Oct 10 2022 25.86 0.77 3.07% 25.26 26.02 24.995 18,283
Oct 07 2022 25.09 -1.22 -4.64% 26.11 26.11 24.65 21,147
Oct 06 2022 26.31 -0.31 -1.16% 26.22 26.58 25.6559 20,012
Oct 05 2022 26.62 0.64 2.46% 25.41 26.83 25.36 32,952
Oct 04 2022 25.98 1.80 7.44% 25.04 26.04 24.87 28,047
Oct 03 2022 24.18 -0.98 -3.9% 25.39 25.78 24.00 48,953
Sep 30 2022 25.16 0.11 0.44% 25.00 25.90 25.00 16,984
Sep 29 2022 25.05 -0.46 -1.8% 24.89 25.375 24.39 28,569
Sep 28 2022 25.51 1.65 6.92% 24.39 25.94 24.38 36,610
Sep 27 2022 23.86 -0.86 -3.48% 25.11 26.03 23.00 44,722
Sep 26 2022 24.72 0.16 0.65% 24.56 25.80 24.36 46,188
Sep 23 2022 24.56 -1.89 -7.15% 25.94 25.94 24.41 30,607
Sep 22 2022 26.45 -0.83 -3.04% 27.15 27.70 26.09 20,902
Sep 21 2022 27.28 -0.50 -1.8% 27.61 28.30 27.03 28,124
Sep 20 2022 27.78 -0.95 -3.31% 28.12 28.54 27.02 30,991
Sep 19 2022 28.73 1.08 3.91% 27.24 28.98 27.24 35,639
Sep 16 2022 27.65 -0.98 -3.42% 28.04 28.60 27.20 48,234
Sep 15 2022 28.63 -0.03 -0.1% 28.40 29.36 28.31 27,475
Sep 14 2022 28.66 -0.90 -3.04% 29.60 29.63 28.35 27,167
Sep 13 2022 29.56 -1.53 -4.92% 30.26 31.2078 29.29 19,953
Sep 12 2022 31.09 0.94 3.12% 30.15 31.36 30.10 30,954
Sep 09 2022 30.15 0.49 1.65% 29.55 30.41 29.55 57,514
Sep 08 2022 29.66 -1.84 -5.84% 31.28 31.365 29.50 49,278
Sep 07 2022 31.50 -0.09 -0.28% 31.05 32.04 30.40 30,631
Sep 06 2022 31.59 -1.60 -4.82% 33.19 33.19 31.422 45,868