Valhi Inc (VHI) Historical Stock Data
14.49 ↓0.29 (-1.93%)
As of May 2, 2024, 1:42pm EST.
Historical Data
In the past 30 trading days, VHI is up 0.60% a day on average. There have been 17 days where Valhi Inc closed green and 13 days where VHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 16.60 | 16.28 | ↓$0.32 (-1.93%) | 16.04 | 16.60 | 8.69K |
| 2024-04-03 | 16.60 | 16.56 | ↓$0.04 (-0.24%) | 16.56 | 16.60 | 3.71K |
| 2024-04-02 | 16.50 | 16.30 | ↓$0.20 (-1.21%) | 16.04 | 16.52 | 4.25K |
| 2024-04-01 | 17.02 | 16.66 | ↓$0.36 (-2.12%) | 16.50 | 17.02 | 5.38K |
| 2024-03-28 | 17.18 | 17.18 | ↑$0.00 (0.00%) | 17.08 | 17.61 | 3.77K |
| 2024-03-27 | 16.93 | 17.58 | ↑$0.65 (3.84%) | 16.91 | 17.58 | 5.46K |
| 2024-03-26 | 16.51 | 16.93 | ↑$0.42 (2.54%) | 16.51 | 16.93 | 5.39K |
| 2024-03-25 | 16.73 | 16.57 | ↓$0.16 (-0.96%) | 16.28 | 16.73 | 5.47K |
| 2024-03-22 | 17.03 | 16.90 | ↓$0.13 (-0.76%) | 16.76 | 17.11 | 10.27K |
| 2024-03-21 | 16.32 | 17.35 | ↑$1.03 (6.31%) | 16.32 | 17.35 | 7.66K |
| 2024-03-20 | 15.90 | 16.55 | ↑$0.65 (4.09%) | 15.90 | 16.60 | 8.69K |
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