Valhi Inc (VHI) Historical Stock Data
18.48 ↑0.31 (1.71%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VHI is up 0.64% a day on average. There have been 20 days where Valhi Inc closed green and 10 days where VHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 18.02 | 18.48 | ↑$0.46 (2.55%) | 18.02 | 18.64 | 5.86K |
| 2024-05-15 | 17.17 | 18.17 | ↑$1.00 (5.82%) | 17.05 | 18.30 | 21.11K |
| 2024-05-14 | 16.60 | 16.93 | ↑$0.33 (1.99%) | 16.60 | 16.93 | 3.11K |
| 2024-05-13 | 15.97 | 16.40 | ↑$0.43 (2.71%) | 15.97 | 16.84 | 11.13K |
| 2024-05-10 | 17.17 | 15.87 | ↓$1.30 (-7.57%) | 15.47 | 17.17 | 3.10K |
| 2024-05-09 | 15.35 | 15.77 | ↑$0.42 (2.74%) | 15.35 | 16.00 | 7.44K |
| 2024-05-08 | 15.26 | 14.94 | ↓$0.32 (-2.06%) | 14.94 | 15.26 | 1.18K |
| 2024-05-07 | 14.97 | 15.12 | ↑$0.15 (1.00%) | 14.90 | 15.25 | 3.99K |
| 2024-05-06 | 14.65 | 15.15 | ↑$0.51 (3.45%) | 14.65 | 15.15 | 2.71K |
| 2024-05-03 | 14.90 | 14.85 | ↓$0.05 (-0.35%) | 14.85 | 14.90 | 2.72K |
| 2024-05-02 | 14.67 | 14.71 | ↑$0.04 (0.27%) | 14.37 | 14.90 | 6.35K |
| 2024-05-01 | 15.09 | 14.77 | ↓$0.32 (-2.12%) | 14.77 | 15.09 | 1.84K |
| 2024-04-30 | 14.70 | 14.77 | ↑$0.07 (0.48%) | 14.69 | 14.95 | 2.23K |
| 2024-04-29 | 15.00 | 15.19 | ↑$0.19 (1.27%) | 15.00 | 15.19 | 6.44K |
| 2024-04-26 | 14.60 | 15.00 | ↑$0.40 (2.74%) | 14.60 | 15.00 | 3.80K |
| 2024-04-25 | 14.65 | 14.36 | ↓$0.29 (-1.98%) | 14.19 | 14.65 | 3.23K |
| 2024-04-24 | 14.60 | 14.56 | ↓$0.04 (-0.27%) | 14.13 | 15.34 | 3.40K |
| 2024-04-23 | 14.91 | 14.91 | ↑$0.00 (0.00%) | 14.91 | 14.91 | 1.49K |
| 2024-04-22 | 15.23 | 14.99 | ↓$0.24 (-1.58%) | 14.40 | 15.23 | 7.05K |
| 2024-04-19 | 14.90 | 15.50 | ↑$0.60 (4.03%) | 14.90 | 15.50 | 2.77K |
| 2024-04-18 | 14.89 | 15.10 | ↑$0.21 (1.41%) | 14.71 | 15.30 | 4.20K |
| 2024-04-17 | 15.41 | 15.27 | ↓$0.14 (-0.91%) | 14.62 | 15.41 | 5.31K |
| 2024-04-16 | 14.32 | 15.05 | ↑$0.73 (5.08%) | 14.32 | 15.05 | 2.47K |
| 2024-04-15 | 14.97 | 15.04 | ↑$0.07 (0.47%) | 14.97 | 15.41 | 4.66K |
| 2024-04-12 | 15.36 | 15.12 | ↓$0.24 (-1.56%) | 15.05 | 15.36 | 2.72K |
| 2024-04-11 | 15.62 | 15.63 | ↑$0.01 (0.06%) | 15.62 | 15.67 | 5.40K |
| 2024-04-10 | 15.60 | 15.53 | ↓$0.07 (-0.42%) | 15.53 | 15.60 | 2.99K |
| 2024-04-09 | 16.03 | 16.08 | ↑$0.05 (0.31%) | 16.03 | 16.38 | 2.74K |
| 2024-04-08 | 16.15 | 16.16 | ↑$0.01 (0.06%) | 15.91 | 16.46 | 3.96K |
| 2024-04-05 | 16.02 | 16.25 | ↑$0.23 (1.44%) | 15.62 | 16.25 | 4.95K |
Create an account or log in to view more rows.
$VHI looks good
$VHI time will come
$VHI Dip buyers are going to get wrecked
$VHI must buyyy
$VHI Chill out and chill some more. It's all temporary.
$VHI I love this stonk!
$VHI Starting a small position
$VHI Green by EOD guarentee
$VHI Keep up the pressure.
$VHI Stair stepping nicely