Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
16.08
-0.17 (-1.05%)
Apr 1, 2025, 3:51 PM EDT - Market open
Valhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.02 | 16.64 | 15.89 | 16.16 | - | -0.58% | 24,673 |
| Mar 31, 2025 | 16.82 | 17.21 | 16.02 | 16.25 | 16.25 | -4.64% | 42,021 |
| Mar 28, 2025 | 17.01 | 17.68 | 17.00 | 17.04 | 17.04 | -0.23% | 7,362 |
| Mar 27, 2025 | 17.08 | 17.23 | 17.08 | 17.08 | 17.08 | -0.35% | 4,279 |
| Mar 26, 2025 | 18.03 | 18.04 | 17.01 | 17.14 | 17.14 | -1.27% | 8,389 |
| Mar 25, 2025 | 18.32 | 18.50 | 17.31 | 17.36 | 17.36 | -4.09% | 14,742 |
| Mar 24, 2025 | 17.62 | 18.38 | 17.50 | 18.10 | 18.10 | 3.72% | 8,537 |
| Mar 21, 2025 | 17.85 | 18.05 | 17.42 | 17.45 | 17.45 | -3.43% | 17,701 |
| Mar 20, 2025 | 18.41 | 19.38 | 17.71 | 18.07 | 18.07 | -2.85% | 97,654 |
| Mar 19, 2025 | 17.40 | 18.64 | 16.92 | 18.60 | 18.60 | 5.86% | 34,521 |
| Mar 18, 2025 | 17.95 | 17.99 | 17.42 | 17.57 | 17.57 | -2.01% | 10,948 |
| Mar 17, 2025 | 18.19 | 18.41 | 17.76 | 17.93 | 17.93 | -1.43% | 20,213 |
| Mar 14, 2025 | 17.99 | 18.25 | 17.82 | 18.19 | 18.11 | 4.96% | 6,366 |
| Mar 13, 2025 | 17.49 | 17.80 | 16.71 | 17.33 | 17.25 | -0.91% | 20,691 |
| Mar 12, 2025 | 17.56 | 17.77 | 17.01 | 17.49 | 17.41 | -0.23% | 13,557 |
| Mar 11, 2025 | 17.04 | 17.70 | 16.67 | 17.53 | 17.45 | 3.42% | 33,072 |
| Mar 10, 2025 | 16.94 | 17.87 | 16.44 | 16.95 | 16.88 | 0.36% | 31,333 |
| Mar 7, 2025 | 16.35 | 17.10 | 16.35 | 16.89 | 16.82 | 3.18% | 14,399 |
| Mar 6, 2025 | 16.35 | 16.37 | 15.50 | 16.37 | 16.30 | -0.67% | 18,977 |
| Mar 5, 2025 | 16.21 | 16.95 | 16.02 | 16.48 | 16.41 | 1.79% | 31,243 |
| Mar 4, 2025 | 15.75 | 16.86 | 15.39 | 16.19 | 16.12 | 1.76% | 52,110 |
| Mar 3, 2025 | 17.10 | 17.10 | 15.22 | 15.91 | 15.84 | -7.18% | 25,288 |
| Feb 28, 2025 | 17.08 | 17.51 | 16.71 | 17.14 | 17.06 | -0.70% | 23,300 |
| Feb 27, 2025 | 17.45 | 17.85 | 17.00 | 17.26 | 17.18 | -0.63% | 13,118 |
| Feb 26, 2025 | 17.69 | 17.97 | 16.63 | 17.37 | 17.29 | -0.46% | 27,935 |
| Feb 25, 2025 | 18.72 | 19.16 | 17.38 | 17.45 | 17.37 | -7.82% | 58,037 |
| Feb 24, 2025 | 18.82 | 19.14 | 18.43 | 18.93 | 18.85 | 2.27% | 34,443 |
| Feb 21, 2025 | 18.91 | 19.28 | 18.51 | 18.51 | 18.43 | -1.39% | 23,253 |
| Feb 20, 2025 | 19.02 | 19.04 | 18.45 | 18.77 | 18.69 | 0.32% | 19,590 |
| Feb 19, 2025 | 18.76 | 19.05 | 18.64 | 18.71 | 18.63 | -0.58% | 20,106 |
| Feb 18, 2025 | 19.38 | 20.39 | 18.49 | 18.82 | 18.74 | -4.13% | 16,651 |
| Feb 14, 2025 | 19.18 | 20.05 | 19.18 | 19.63 | 19.54 | 1.08% | 8,825 |
| Feb 13, 2025 | 19.50 | 19.56 | 18.52 | 19.42 | 19.33 | 1.25% | 7,704 |
| Feb 12, 2025 | 19.37 | 19.49 | 19.02 | 19.18 | 19.10 | -2.29% | 10,854 |
| Feb 11, 2025 | 19.68 | 19.77 | 19.56 | 19.63 | 19.54 | 0.67% | 7,422 |
| Feb 10, 2025 | 19.78 | 19.78 | 19.41 | 19.50 | 19.41 | -1.66% | 5,331 |
| Feb 7, 2025 | 20.17 | 20.29 | 19.83 | 19.83 | 19.74 | -2.56% | 7,207 |
| Feb 6, 2025 | 20.76 | 20.80 | 20.25 | 20.35 | 20.26 | -0.10% | 6,728 |
| Feb 5, 2025 | 20.56 | 20.69 | 20.20 | 20.37 | 20.28 | -1.69% | 13,003 |
| Feb 4, 2025 | 20.30 | 20.96 | 20.25 | 20.72 | 20.63 | 1.57% | 7,926 |
| Feb 3, 2025 | 20.24 | 21.36 | 19.40 | 20.40 | 20.31 | -2.25% | 22,774 |
| Jan 31, 2025 | 21.63 | 21.74 | 20.67 | 20.87 | 20.78 | -5.39% | 16,624 |
| Jan 30, 2025 | 22.20 | 22.55 | 21.71 | 22.06 | 21.96 | -0.50% | 9,813 |
| Jan 29, 2025 | 21.89 | 22.57 | 20.53 | 22.17 | 22.07 | 1.98% | 25,689 |
| Jan 28, 2025 | 23.23 | 23.23 | 21.45 | 21.74 | 21.64 | -4.44% | 33,495 |
| Jan 27, 2025 | 23.79 | 24.00 | 22.13 | 22.75 | 22.65 | -6.07% | 24,257 |
| Jan 24, 2025 | 24.26 | 25.25 | 24.11 | 24.22 | 24.11 | -0.70% | 25,646 |
| Jan 23, 2025 | 23.79 | 24.61 | 23.61 | 24.39 | 24.28 | 3.61% | 35,564 |
| Jan 22, 2025 | 23.48 | 24.32 | 23.18 | 23.54 | 23.44 | -0.68% | 40,311 |
| Jan 21, 2025 | 23.85 | 24.03 | 22.25 | 23.70 | 23.60 | -1.54% | 42,771 |