Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
16.36
-0.78 (-4.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Valhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202516.9916.9916.2016.3616.36-4.55%8,967
Apr 24, 202516.6317.4616.6317.1417.144.58%5,910
Apr 23, 202516.9617.0816.2916.3916.39-0.36%5,728
Apr 22, 202516.1616.5316.1516.4516.453.13%9,645
Apr 21, 202516.2516.2515.5515.9515.95-2.39%7,460
Apr 17, 202515.8716.6515.7516.3416.343.09%9,097
Apr 16, 202515.7015.8715.2115.8515.85-0.19%33,799
Apr 15, 202516.5616.5615.6315.8815.88-0.06%7,708
Apr 14, 202515.9415.9715.7415.8915.891.79%5,488
Apr 11, 202515.3715.6115.0015.6115.611.83%12,481
Apr 10, 202515.9315.9314.8615.3315.33-6.24%14,790
Apr 9, 202515.0016.7914.6916.3516.358.35%18,296
Apr 8, 202516.7116.7115.0215.0915.09-5.81%80,156
Apr 7, 202515.9316.8915.7516.0216.02-2.97%8,277
Apr 4, 202515.5016.7915.5016.5116.512.29%39,006
Apr 3, 202515.5116.6114.2016.1416.14-0.49%34,224
Apr 2, 202516.1517.0416.1516.2216.220.68%19,801
Apr 1, 202516.0216.6415.7816.1116.11-0.86%34,961
Mar 31, 202516.8217.2116.0216.2516.25-4.64%42,021
Mar 28, 202517.0117.6817.0017.0417.04-0.23%7,362
Mar 27, 202517.0817.2317.0817.0817.08-0.35%4,279
Mar 26, 202518.0318.0417.0117.1417.14-1.27%8,389
Mar 25, 202518.3218.5017.3117.3617.36-4.09%14,742
Mar 24, 202517.6218.3817.5018.1018.103.72%8,537
Mar 21, 202517.8518.0517.4217.4517.45-3.43%17,701
Mar 20, 202518.4119.3817.7118.0718.07-2.85%97,654
Mar 19, 202517.4018.6416.9218.6018.605.86%34,521
Mar 18, 202517.9517.9917.4217.5717.57-2.01%10,948
Mar 17, 202518.1918.4117.7617.9317.93-1.43%20,213
Mar 14, 202517.9918.2517.8218.1918.114.96%6,366
Mar 13, 202517.4917.8016.7117.3317.25-0.91%20,691
Mar 12, 202517.5617.7717.0117.4917.41-0.23%13,557
Mar 11, 202517.0417.7016.6717.5317.453.42%33,072
Mar 10, 202516.9417.8716.4416.9516.880.36%31,333
Mar 7, 202516.3517.1016.3516.8916.823.18%14,399
Mar 6, 202516.3516.3715.5016.3716.30-0.67%18,977
Mar 5, 202516.2116.9516.0216.4816.411.79%31,243
Mar 4, 202515.7516.8615.3916.1916.121.76%52,110
Mar 3, 202517.1017.1015.2215.9115.84-7.18%25,288
Feb 28, 202517.0817.5116.7117.1417.06-0.70%23,300
Feb 27, 202517.4517.8517.0017.2617.18-0.63%13,118
Feb 26, 202517.6917.9716.6317.3717.29-0.46%27,935
Feb 25, 202518.7219.1617.3817.4517.37-7.82%58,037
Feb 24, 202518.8219.1418.4318.9318.852.27%34,443
Feb 21, 202518.9119.2818.5118.5118.43-1.39%23,253
Feb 20, 202519.0219.0418.4518.7718.690.32%19,590
Feb 19, 202518.7619.0518.6418.7118.63-0.58%20,106
Feb 18, 202519.3820.3918.4918.8218.74-4.13%16,651
Feb 14, 202519.1820.0519.1819.6319.541.08%8,825
Feb 13, 202519.5019.5618.5219.4219.331.25%7,704