Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
15.87
+0.23 (1.47%)
Oct 7, 2025, 10:17 AM EDT - Market open
Valhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.26% | 1,250 |
| Oct 6, 2025 | 15.70 | 15.92 | 15.60 | 15.64 | 15.64 | -0.95% | 7,735 |
| Oct 3, 2025 | 15.80 | 15.92 | 15.76 | 15.79 | 15.79 | 1.15% | 11,090 |
| Oct 2, 2025 | 16.11 | 16.11 | 15.40 | 15.61 | 15.61 | -0.64% | 8,839 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.56 | 15.71 | 15.71 | -0.44% | 4,836 |
| Sep 30, 2025 | 15.61 | 16.07 | 15.59 | 15.78 | 15.78 | 0.32% | 4,212 |
| Sep 29, 2025 | 15.66 | 15.88 | 15.66 | 15.73 | 15.73 | -0.44% | 5,775 |
| Sep 26, 2025 | 16.36 | 16.36 | 15.70 | 15.80 | 15.80 | -0.50% | 6,659 |
| Sep 25, 2025 | 15.93 | 16.30 | 15.82 | 15.88 | 15.88 | -1.12% | 6,225 |
| Sep 24, 2025 | 16.41 | 16.42 | 16.00 | 16.06 | 16.06 | -0.93% | 7,575 |
| Sep 23, 2025 | 16.45 | 16.65 | 16.16 | 16.21 | 16.21 | -1.34% | 12,714 |
| Sep 22, 2025 | 16.36 | 16.46 | 16.13 | 16.43 | 16.43 | -0.24% | 7,600 |
| Sep 19, 2025 | 16.66 | 16.72 | 16.28 | 16.47 | 16.47 | -1.55% | 17,164 |
| Sep 18, 2025 | 16.29 | 16.99 | 16.29 | 16.73 | 16.73 | 3.53% | 14,066 |
| Sep 17, 2025 | 16.60 | 16.97 | 16.16 | 16.16 | 16.16 | -0.49% | 12,476 |
| Sep 16, 2025 | 16.00 | 16.28 | 16.00 | 16.24 | 16.24 | 1.06% | 4,262 |
| Sep 15, 2025 | 16.13 | 16.21 | 16.00 | 16.07 | 16.07 | -0.68% | 11,758 |
| Sep 12, 2025 | 16.61 | 16.66 | 16.18 | 16.18 | 16.18 | -4.15% | 9,629 |
| Sep 11, 2025 | 16.27 | 16.96 | 16.27 | 16.88 | 16.88 | 5.37% | 10,957 |
| Sep 10, 2025 | 16.13 | 16.28 | 15.71 | 16.02 | 16.02 | -0.62% | 7,669 |
| Sep 9, 2025 | 16.13 | 16.24 | 15.99 | 16.12 | 16.12 | -1.47% | 5,605 |
| Sep 8, 2025 | 16.11 | 16.43 | 15.86 | 16.36 | 16.36 | 0.37% | 9,567 |
| Sep 5, 2025 | 16.07 | 16.30 | 15.77 | 16.30 | 16.30 | 1.12% | 13,147 |
| Sep 4, 2025 | 16.00 | 16.12 | 15.67 | 16.12 | 16.04 | 2.41% | 12,521 |
| Sep 3, 2025 | 15.64 | 16.74 | 15.56 | 15.74 | 15.66 | -0.57% | 17,377 |
| Sep 2, 2025 | 15.86 | 16.29 | 15.70 | 15.83 | 15.75 | -2.94% | 16,341 |
| Aug 29, 2025 | 16.97 | 16.97 | 16.08 | 16.31 | 16.23 | -1.15% | 13,597 |
| Aug 28, 2025 | 16.93 | 16.93 | 16.50 | 16.50 | 16.42 | -2.83% | 6,531 |
| Aug 27, 2025 | 17.15 | 17.15 | 16.98 | 16.98 | 16.90 | 0.18% | 3,255 |
| Aug 26, 2025 | 17.09 | 17.22 | 16.95 | 16.95 | 16.87 | 0.12% | 6,944 |
| Aug 25, 2025 | 17.61 | 17.61 | 16.93 | 16.93 | 16.85 | -3.53% | 6,530 |
| Aug 22, 2025 | 16.50 | 17.67 | 16.33 | 17.55 | 17.46 | 7.34% | 12,838 |
| Aug 21, 2025 | 16.27 | 16.45 | 16.00 | 16.35 | 16.27 | 1.87% | 6,740 |
| Aug 20, 2025 | 16.43 | 16.86 | 15.82 | 16.05 | 15.97 | -2.37% | 28,914 |
| Aug 19, 2025 | 17.09 | 17.34 | 16.43 | 16.44 | 16.36 | -3.80% | 8,112 |
| Aug 18, 2025 | 16.97 | 17.53 | 16.51 | 17.09 | 17.01 | 1.48% | 13,598 |
| Aug 15, 2025 | 17.18 | 17.20 | 16.51 | 16.84 | 16.76 | -0.77% | 10,742 |
| Aug 14, 2025 | 17.36 | 17.63 | 16.51 | 16.97 | 16.89 | -2.81% | 19,099 |
| Aug 13, 2025 | 16.45 | 17.55 | 16.45 | 17.46 | 17.38 | 6.27% | 28,822 |
| Aug 12, 2025 | 15.60 | 17.07 | 15.43 | 16.43 | 16.35 | 5.80% | 29,421 |
| Aug 11, 2025 | 15.40 | 15.57 | 15.25 | 15.53 | 15.45 | 0.19% | 5,559 |
| Aug 8, 2025 | 15.59 | 15.59 | 15.44 | 15.50 | 15.42 | 1.44% | 5,231 |
| Aug 7, 2025 | 15.50 | 15.59 | 15.28 | 15.28 | 15.21 | -1.42% | 11,018 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.42 | 15.50 | 15.42 | -2.02% | 9,324 |
| Aug 5, 2025 | 15.84 | 15.93 | 15.51 | 15.82 | 15.74 | 1.15% | 10,273 |
| Aug 4, 2025 | 15.34 | 15.64 | 15.21 | 15.64 | 15.56 | 1.36% | 10,786 |
| Aug 1, 2025 | 15.58 | 15.77 | 15.18 | 15.43 | 15.36 | -1.72% | 10,892 |
| Jul 31, 2025 | 15.86 | 16.14 | 15.41 | 15.70 | 15.62 | -1.51% | 18,224 |
| Jul 30, 2025 | 16.93 | 16.93 | 15.87 | 15.94 | 15.86 | -4.49% | 9,473 |
| Jul 29, 2025 | 17.56 | 17.56 | 16.69 | 16.69 | 16.61 | -5.49% | 14,786 |