Skip to main content
logo
Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
13.97
-0.40 (-2.78%)
At close: Oct 21, 2026, 4:00 PM EDT
13.97
0.00 (0.00%)
After-hours: Oct 21, 2026, 7:00 PM EDT

Valhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202614.0814.1413.9513.9713.97-2.78%8,377
Oct 20, 202614.2614.3714.1114.3714.370.91%4,587
Oct 19, 202614.4114.6714.0014.2414.24-3.00%10,638
Oct 16, 202614.6814.7714.1814.6814.680.14%6,674
Oct 15, 202614.2314.8614.2314.6614.662.30%5,249
Oct 14, 202614.3514.6314.3014.3314.33-0.21%8,788
Oct 13, 202614.2014.6414.1614.3614.360.42%7,126
Oct 12, 202614.0714.4113.8714.3014.300.63%9,425
Oct 9, 202614.7914.7914.1514.2114.21-4.69%9,066
Oct 8, 202614.4615.4914.4414.9114.911.71%9,696
Oct 7, 202614.8014.9614.6514.6614.66-3.04%8,788
Oct 6, 202614.6315.1214.6315.1215.122.51%3,424
Oct 5, 202615.0015.0014.6514.7514.75-0.94%11,558
Oct 2, 202615.1415.4214.8914.8914.89-2.10%10,181
Oct 1, 202615.1615.3314.9315.2115.21-1.30%8,212
Sep 30, 202615.7115.8515.4115.4115.41-2.65%7,979
Sep 29, 202615.4615.8315.4515.8315.832.06%7,049
Sep 28, 202616.1316.1815.4515.5115.51-3.00%15,654
Sep 25, 202616.2516.5015.9615.9915.99-0.37%10,816
Sep 24, 202616.5416.8915.6916.0516.05-1.71%12,000
Sep 23, 202616.6416.6416.1016.3316.33-2.74%8,005
Sep 22, 202616.8517.5016.6416.7916.79-0.18%15,084
Sep 21, 202616.8316.9916.3216.8216.821.57%11,087
Sep 18, 202616.5016.8416.2016.5616.56-0.66%26,770
Sep 17, 202616.7116.9515.3916.6716.671.15%11,627
Sep 16, 202617.3017.8616.4816.4816.48-6.58%16,327
Sep 15, 202618.0818.2517.3117.6417.64-2.54%21,409
Sep 14, 202618.0918.2517.8018.1018.10-0.88%21,712
Sep 11, 202617.9718.3017.9718.2618.260.61%2,995
Sep 10, 202618.3818.6817.6118.1518.15-1.04%9,525
Sep 9, 202618.6518.7018.2018.3418.34-1.71%13,091
Sep 8, 202618.3619.0017.8518.6618.664.66%29,113
Sep 4, 202617.8218.3017.4317.8317.83-1.16%7,642
Sep 3, 202618.1418.1917.9718.0418.04-0.06%5,772
Sep 2, 202618.0218.6217.9518.1318.050.28%24,869
Sep 1, 202618.6918.6917.9418.0818.00-3.26%9,059
Aug 31, 202618.1718.7517.9818.6918.613.60%16,398
Aug 28, 202618.4618.4617.5418.0417.961.52%28,011
Aug 27, 202618.3319.1917.5017.7717.69-3.32%37,398
Aug 26, 202618.2818.5517.4918.3818.302.17%37,523
Aug 25, 202618.4418.4417.4117.9917.91-0.61%22,392
Aug 24, 202616.9618.4116.9618.1018.027.80%39,254
Aug 21, 202616.8817.0016.5116.7916.720.66%11,235
Aug 20, 202617.2417.2516.4916.6816.61-3.25%27,402
Aug 19, 202616.4017.4016.4017.2417.163.61%19,918
Aug 18, 202615.9216.7515.6316.6416.572.40%14,314
Aug 17, 202616.3716.5016.0616.2516.180.25%11,476
Aug 14, 202616.2816.4515.7616.2116.14-1.52%8,207
Aug 13, 202616.3716.6816.0016.4616.390.55%7,555
Aug 12, 202616.5616.6316.1816.3716.300.06%12,438