Valhi Inc (VHI) Historical Stock Data
25.28 ↓1.28 (-4.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHI is down -1.04% a day on average. There have been 12 days where Valhi Inc closed green and 18 days where VHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 26.52 | 26.15 | ↓$0.37 (-1.40%) | 26.02 | 27.66 | 15.65K |
| 2024-11-26 | 26.28 | 26.69 | ↑$0.41 (1.56%) | 26.06 | 26.88 | 14.88K |
| 2024-11-25 | 26.70 | 26.53 | ↓$0.17 (-0.64%) | 25.62 | 27.11 | 25.51K |
| 2024-11-22 | 26.81 | 26.71 | ↓$0.10 (-0.37%) | 26.48 | 27.06 | 10.90K |
| 2024-11-21 | 27.11 | 26.81 | ↓$0.30 (-1.11%) | 26.71 | 27.91 | 23.12K |
| 2024-11-20 | 26.26 | 26.52 | ↑$0.26 (0.99%) | 25.34 | 26.65 | 17.94K |
| 2024-11-19 | 25.71 | 26.09 | ↑$0.38 (1.48%) | 25.21 | 26.44 | 35.89K |
| 2024-11-18 | 24.40 | 26.06 | ↑$1.66 (6.80%) | 24.40 | 27.35 | 72.38K |
| 2024-11-15 | 23.29 | 24.13 | ↑$0.84 (3.61%) | 22.08 | 24.22 | 105.71K |
| 2024-11-14 | 27.37 | 26.33 | ↓$1.04 (-3.80%) | 25.15 | 27.37 | 42.53K |
| 2024-11-13 | 28.67 | 27.32 | ↓$1.35 (-4.71%) | 27.09 | 28.87 | 48.37K |
| 2024-11-12 | 31.75 | 28.87 | ↓$2.88 (-9.07%) | 28.31 | 31.95 | 48.16K |
| 2024-11-11 | 41.20 | 31.47 | ↓$9.73 (-23.62%) | 30.28 | 41.20 | 152.32K |
| 2024-11-08 | 39.50 | 41.30 | ↑$1.80 (4.56%) | 39.25 | 41.75 | 40.08K |
| 2024-11-07 | 41.00 | 38.65 | ↓$2.35 (-5.73%) | 38.23 | 41.00 | 45.05K |
| 2024-11-06 | 38.20 | 40.80 | ↑$2.60 (6.81%) | 38.19 | 40.98 | 32.54K |
| 2024-11-05 | 36.28 | 37.67 | ↑$1.39 (3.83%) | 35.53 | 37.74 | 17.28K |
| 2024-11-04 | 33.36 | 35.92 | ↑$2.56 (7.67%) | 33.22 | 36.42 | 34.27K |
| 2024-11-01 | 34.20 | 33.20 | ↓$1.00 (-2.92%) | 33.01 | 34.21 | 16.67K |
| 2024-10-31 | 35.64 | 34.05 | ↓$1.59 (-4.46%) | 34.00 | 35.90 | 49.86K |
| 2024-10-30 | 35.85 | 35.40 | ↓$0.45 (-1.26%) | 35.18 | 36.65 | 26.86K |
| 2024-10-29 | 35.85 | 35.52 | ↓$0.33 (-0.92%) | 35.19 | 36.10 | 15.16K |
| 2024-10-28 | 35.12 | 36.20 | ↑$1.08 (3.08%) | 35.12 | 38.02 | 34.11K |
| 2024-10-25 | 35.82 | 34.40 | ↓$1.42 (-3.96%) | 33.67 | 35.82 | 22.17K |
| 2024-10-24 | 35.50 | 35.45 | ↓$0.05 (-0.14%) | 35.06 | 35.69 | 11.20K |
| 2024-10-23 | 36.92 | 35.32 | ↓$1.60 (-4.33%) | 34.22 | 37.30 | 16.80K |
| 2024-10-22 | 36.51 | 37.26 | ↑$0.75 (2.05%) | 36.30 | 38.41 | 27.04K |
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