Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
15.55
+0.27 (1.76%)
Aug 8, 2025, 11:41 AM - Market open
Valhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.45 | 15.63 | 15.45 | 15.59 | - | 2.00% | 756 |
| Aug 7, 2025 | 15.50 | 15.59 | 15.28 | 15.28 | 15.28 | -1.42% | 11,018 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.42 | 15.50 | 15.50 | -2.02% | 9,324 |
| Aug 5, 2025 | 15.84 | 15.93 | 15.51 | 15.82 | 15.82 | 1.15% | 10,273 |
| Aug 4, 2025 | 15.34 | 15.64 | 15.21 | 15.64 | 15.64 | 1.36% | 10,786 |
| Aug 1, 2025 | 15.58 | 15.77 | 15.18 | 15.43 | 15.43 | -1.72% | 10,892 |
| Jul 31, 2025 | 15.86 | 16.14 | 15.41 | 15.70 | 15.70 | -1.51% | 18,224 |
| Jul 30, 2025 | 16.93 | 16.93 | 15.87 | 15.94 | 15.94 | -4.49% | 9,473 |
| Jul 29, 2025 | 17.56 | 17.56 | 16.69 | 16.69 | 16.69 | -5.49% | 14,786 |
| Jul 28, 2025 | 17.38 | 17.77 | 17.34 | 17.66 | 17.66 | -0.51% | 5,851 |
| Jul 25, 2025 | 17.27 | 17.89 | 17.25 | 17.75 | 17.75 | 2.42% | 10,327 |
| Jul 24, 2025 | 17.75 | 17.77 | 17.33 | 17.33 | 17.33 | -2.20% | 12,657 |
| Jul 23, 2025 | 17.77 | 17.77 | 17.50 | 17.72 | 17.72 | 1.03% | 7,454 |
| Jul 22, 2025 | 17.78 | 17.91 | 17.52 | 17.54 | 17.54 | -0.34% | 11,224 |
| Jul 21, 2025 | 17.62 | 18.05 | 17.51 | 17.60 | 17.60 | -0.45% | 6,820 |
| Jul 18, 2025 | 17.86 | 18.13 | 17.50 | 17.68 | 17.68 | -0.34% | 9,867 |
| Jul 17, 2025 | 17.78 | 18.01 | 17.70 | 17.74 | 17.74 | -0.56% | 10,147 |
| Jul 16, 2025 | 17.69 | 18.16 | 17.53 | 17.84 | 17.84 | -0.39% | 5,004 |
| Jul 15, 2025 | 18.38 | 18.38 | 17.80 | 17.91 | 17.91 | -0.56% | 14,342 |
| Jul 14, 2025 | 17.98 | 18.02 | 17.80 | 18.01 | 18.01 | -0.17% | 6,233 |
| Jul 11, 2025 | 18.60 | 18.60 | 17.85 | 18.04 | 18.04 | -2.54% | 14,949 |
| Jul 10, 2025 | 19.00 | 19.00 | 18.50 | 18.51 | 18.51 | -2.73% | 17,277 |
| Jul 9, 2025 | 19.09 | 19.23 | 18.73 | 19.03 | 19.03 | 1.44% | 9,420 |
| Jul 8, 2025 | 18.20 | 19.15 | 18.15 | 18.76 | 18.76 | 2.74% | 15,207 |
| Jul 7, 2025 | 18.19 | 20.00 | 18.19 | 18.26 | 18.26 | 0.88% | 51,624 |
| Jul 3, 2025 | 18.63 | 18.63 | 18.06 | 18.10 | 18.10 | -0.93% | 8,067 |
| Jul 2, 2025 | 17.49 | 18.70 | 17.49 | 18.27 | 18.27 | 5.67% | 15,208 |
| Jul 1, 2025 | 16.32 | 17.81 | 16.32 | 17.29 | 17.29 | 6.99% | 98,692 |
| Jun 30, 2025 | 16.96 | 16.96 | 16.11 | 16.16 | 16.16 | -0.12% | 10,479 |
| Jun 27, 2025 | 17.04 | 17.11 | 15.95 | 16.18 | 16.18 | -2.71% | 25,914 |
| Jun 26, 2025 | 16.77 | 16.99 | 16.44 | 16.63 | 16.63 | 0.54% | 8,678 |
| Jun 25, 2025 | 16.69 | 17.23 | 16.54 | 16.54 | 16.54 | -1.43% | 35,942 |
| Jun 24, 2025 | 15.78 | 16.92 | 15.78 | 16.78 | 16.78 | 6.74% | 52,131 |
| Jun 23, 2025 | 15.53 | 16.16 | 15.53 | 15.72 | 15.72 | 0.64% | 56,021 |
| Jun 20, 2025 | 15.64 | 15.90 | 15.34 | 15.62 | 15.62 | 0.64% | 30,647 |
| Jun 18, 2025 | 15.60 | 15.75 | 15.52 | 15.52 | 15.52 | -0.96% | 8,059 |
| Jun 17, 2025 | 15.42 | 15.85 | 15.26 | 15.67 | 15.67 | 1.82% | 10,278 |
| Jun 16, 2025 | 15.75 | 15.75 | 15.27 | 15.39 | 15.39 | 0.20% | 11,822 |
| Jun 13, 2025 | 15.70 | 15.94 | 15.35 | 15.36 | 15.36 | -2.66% | 14,841 |
| Jun 12, 2025 | 15.61 | 15.91 | 15.24 | 15.78 | 15.78 | -0.25% | 15,078 |
| Jun 11, 2025 | 16.27 | 16.44 | 15.73 | 15.82 | 15.82 | -3.36% | 13,439 |
| Jun 10, 2025 | 15.97 | 16.55 | 15.45 | 16.37 | 16.37 | 5.68% | 16,769 |
| Jun 9, 2025 | 15.23 | 15.65 | 15.00 | 15.49 | 15.49 | 6.61% | 24,680 |
| Jun 6, 2025 | 15.03 | 15.16 | 14.53 | 14.53 | 14.46 | -1.62% | 31,998 |
| Jun 5, 2025 | 14.48 | 15.18 | 14.48 | 14.77 | 14.69 | -0.54% | 14,259 |
| Jun 4, 2025 | 15.01 | 15.16 | 14.51 | 14.85 | 14.77 | 1.23% | 19,086 |
| Jun 3, 2025 | 14.12 | 14.84 | 14.10 | 14.67 | 14.60 | 3.16% | 17,231 |
| Jun 2, 2025 | 14.50 | 14.53 | 14.12 | 14.22 | 14.15 | -2.34% | 23,758 |
| May 30, 2025 | 14.92 | 14.94 | 14.50 | 14.56 | 14.49 | -3.32% | 11,470 |
| May 29, 2025 | 15.24 | 15.49 | 15.03 | 15.06 | 14.98 | -0.26% | 5,324 |