Valhi Inc (VHI) Historical Stock Data
22.17 ↑0.28 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHI is down -0.17% a day on average. There have been 14 days where Valhi Inc closed green and 16 days where VHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 21.78 | 22.17 | ↑$0.39 (1.79%) | 21.77 | 22.51 | 15.32K |
| 2025-01-13 | 20.70 | 21.89 | ↑$1.19 (5.75%) | 20.40 | 22.08 | 11.03K |
| 2025-01-10 | 21.60 | 21.24 | ↓$0.36 (-1.67%) | 20.68 | 21.98 | 13.98K |
| 2025-01-08 | 21.98 | 21.81 | ↓$0.17 (-0.77%) | 21.58 | 22.42 | 15.94K |
| 2025-01-07 | 22.74 | 22.35 | ↓$0.39 (-1.72%) | 22.07 | 22.91 | 21.36K |
| 2025-01-06 | 22.88 | 22.74 | ↓$0.14 (-0.61%) | 22.68 | 23.31 | 17.96K |
| 2025-01-03 | 22.23 | 22.40 | ↑$0.17 (0.76%) | 21.44 | 22.88 | 11.57K |
| 2025-01-02 | 23.44 | 22.19 | ↓$1.25 (-5.33%) | 22.08 | 24.28 | 24.48K |
| 2024-12-31 | 23.15 | 23.39 | ↑$0.24 (1.04%) | 22.60 | 23.83 | 21.45K |
| 2024-12-30 | 21.84 | 22.57 | ↑$0.73 (3.34%) | 21.35 | 22.72 | 19.10K |
| 2024-12-27 | 22.25 | 22.27 | ↑$0.02 (0.09%) | 21.65 | 23.55 | 62.24K |
| 2024-12-26 | 22.00 | 22.50 | ↑$0.50 (2.27%) | 22.00 | 22.55 | 16.48K |
| 2024-12-24 | 21.81 | 22.03 | ↑$0.22 (1.01%) | 21.35 | 22.40 | 13.98K |
| 2024-12-23 | 21.81 | 21.74 | ↓$0.07 (-0.32%) | 21.37 | 21.90 | 17.67K |
| 2024-12-20 | 21.33 | 21.76 | ↑$0.43 (2.02%) | 21.33 | 22.25 | 25.66K |
| 2024-12-19 | 22.62 | 21.75 | ↓$0.87 (-3.85%) | 21.56 | 23.29 | 36.75K |
| 2024-12-18 | 23.75 | 22.46 | ↓$1.29 (-5.43%) | 22.02 | 24.37 | 30.74K |
| 2024-12-17 | 23.31 | 23.95 | ↑$0.64 (2.75%) | 23.31 | 24.24 | 26.87K |
| 2024-12-16 | 24.10 | 23.60 | ↓$0.50 (-2.07%) | 23.45 | 24.19 | 20.73K |
| 2024-12-13 | 23.44 | 23.94 | ↑$0.50 (2.13%) | 23.15 | 24.07 | 22.17K |
| 2024-12-12 | 23.53 | 23.77 | ↑$0.24 (1.02%) | 23.53 | 24.39 | 41.16K |
| 2024-12-11 | 24.37 | 24.31 | ↓$0.06 (-0.25%) | 23.83 | 24.71 | 65.07K |
| 2024-12-10 | 24.41 | 24.40 | ↓$0.01 (-0.04%) | 23.55 | 25.13 | 47.81K |
| 2024-12-09 | 24.40 | 24.70 | ↑$0.30 (1.23%) | 24.00 | 25.19 | 32.98K |
| 2024-12-06 | 24.59 | 24.51 | ↓$0.08 (-0.33%) | 23.73 | 25.44 | 40.14K |
| 2024-12-05 | 25.26 | 24.82 | ↓$0.44 (-1.74%) | 24.53 | 26.11 | 18.64K |
| 2024-12-04 | 25.29 | 25.06 | ↓$0.23 (-0.91%) | 24.19 | 25.39 | 20.07K |
| 2024-12-03 | 27.05 | 25.28 | ↓$1.77 (-6.54%) | 24.75 | 27.05 | 39.92K |
| 2024-12-02 | 25.70 | 26.56 | ↑$0.86 (3.35%) | 25.70 | 27.20 | 37.31K |
| 2024-11-29 | 26.15 | 25.60 | ↓$0.55 (-2.10%) | 25.26 | 26.15 | 18.94K |
Create an account or log in to view more rows.
$VHI low volume today isn’t necessarily a bad thing
$VHI up we go
$VHI We will not sell!
$VHI I love this stonk!
$VHI good place to average up
$VHI Beautiful!! 😀
$VHI love when bulls come out
$VHI looks good
$VHI time will come
$VHI Dip buyers are going to get wrecked