Skip to main content
Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
12.82
+0.53 (4.31%)
At close: Dec 5, 2025, 4:00 PM EST
12.89
+0.07 (0.55%)
After-hours: Dec 5, 2025, 7:00 PM EST

Valhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.4213.2112.3612.8212.824.31%107,247
Dec 4, 202512.9013.1112.2812.2912.29-5.97%9,402
Dec 3, 202512.2213.0712.2213.0713.077.75%14,877
Dec 2, 202512.4212.5012.1212.1312.13-3.04%9,421
Dec 1, 202512.5012.9612.5012.5112.51-1.34%9,001
Nov 28, 202512.6012.8412.4312.6812.680.16%9,169
Nov 26, 202512.7012.7012.3112.6612.66-0.16%17,266
Nov 25, 202512.6312.6912.4012.6812.683.59%5,589
Nov 24, 202512.6212.7512.2412.2412.24-3.62%11,289
Nov 21, 202512.0212.8212.0212.7012.705.39%7,903
Nov 20, 202512.4412.4411.9912.0511.970.84%7,735
Nov 19, 202512.2112.4011.9411.9511.87-2.77%14,337
Nov 18, 202512.4812.4812.0412.2912.212.33%7,100
Nov 17, 202512.8012.9812.0012.0111.93-4.61%12,520
Nov 14, 202512.7313.1012.5912.5912.51-2.70%23,614
Nov 13, 202513.0713.1412.7112.9412.85-1.15%21,962
Nov 12, 202513.4113.4913.0813.0913.00-3.39%7,627
Nov 11, 202513.5113.7513.2913.5513.460.22%14,003
Nov 10, 202514.0414.0813.5213.5213.43-2.87%6,839
Nov 7, 202512.9814.1712.7013.9213.835.45%17,450
Nov 6, 202513.5513.8013.1013.2013.11-4.07%16,250
Nov 5, 202512.8413.9312.5813.7613.679.12%32,196
Nov 4, 202513.3213.4112.6112.6112.53-6.80%16,910
Nov 3, 202514.0114.1013.3813.5313.44-2.45%10,915
Oct 31, 202514.0114.1313.8313.8713.78-1.42%7,105
Oct 30, 202514.7514.7514.0014.0713.98-1.88%5,456
Oct 29, 202515.0015.0414.3014.3414.24-3.69%8,715
Oct 28, 202514.6615.3114.6614.8914.791.85%30,566
Oct 27, 202514.6814.7414.5914.6214.52-0.41%5,684
Oct 24, 202514.6114.8914.5014.6814.581.80%5,269
Oct 23, 202514.7814.7814.3514.4214.32-2.17%5,335
Oct 22, 202514.9615.0014.6014.7414.64-0.34%6,520
Oct 21, 202514.6114.8714.6114.7914.69-0.47%4,986
Oct 20, 202514.5014.9214.5014.8614.763.70%5,840
Oct 17, 202514.5014.7514.1614.3314.23-2.32%8,312
Oct 16, 202514.7314.9214.6614.6714.57-0.68%8,117
Oct 15, 202514.8415.1914.5214.7714.670.14%6,642
Oct 14, 202513.8514.9113.8314.7514.656.50%16,291
Oct 13, 202514.0014.2013.6513.8513.760.65%10,431
Oct 10, 202514.6614.6613.6513.7613.67-5.17%12,022
Oct 9, 202515.5015.5014.3814.5114.41-5.53%25,160
Oct 8, 202515.3015.5115.0515.3615.262.06%64,020
Oct 7, 202515.5615.8715.0015.0514.95-3.77%10,311
Oct 6, 202515.7015.9215.6015.6415.54-0.95%7,735
Oct 3, 202515.8015.9215.7615.7915.691.15%11,090
Oct 2, 202516.1116.1115.4015.6115.51-0.64%8,839
Oct 1, 202516.0016.0015.5615.7115.61-0.44%4,836
Sep 30, 202515.6116.0715.5915.7815.680.32%4,212
Sep 29, 202515.6615.8815.6615.7315.63-0.44%5,775
Sep 26, 202516.3616.3615.7015.8015.70-0.50%6,659
Sep 25, 202515.9316.3015.8215.8815.77-1.12%6,225
Sep 24, 202516.4116.4216.0016.0615.95-0.93%7,575
Sep 23, 202516.4516.6516.1616.2116.10-1.34%12,714
Sep 22, 202516.3616.4616.1316.4316.32-0.24%7,600
Sep 19, 202516.6616.7216.2816.4716.36-1.55%17,164
Sep 18, 202516.2916.9916.2916.7316.623.53%14,066
Sep 17, 202516.6016.9716.1616.1616.05-0.49%12,476
Sep 16, 202516.0016.2816.0016.2416.131.06%4,262
Sep 15, 202516.1316.2116.0016.0715.96-0.68%11,758
Sep 12, 202516.6116.6616.1816.1816.07-4.15%9,629
Sep 11, 202516.2716.9616.2716.8816.775.37%10,957
Sep 10, 202516.1316.2815.7116.0215.91-0.62%7,669
Sep 9, 202516.1316.2415.9916.1216.01-1.47%5,605
Sep 8, 202516.1116.4315.8616.3616.250.37%9,567
Sep 5, 202516.0716.3015.7716.3016.191.12%13,147
Sep 4, 202516.0016.1215.6716.1215.932.41%12,521
Sep 3, 202515.6416.7415.5615.7415.56-0.57%17,377
Sep 2, 202515.8616.2915.7015.8315.65-2.94%16,341
Aug 29, 202516.9716.9716.0816.3116.12-1.15%13,597
Aug 28, 202516.9316.9316.5016.5016.31-2.83%6,531
Aug 27, 202517.1517.1516.9816.9816.780.18%3,255
Aug 26, 202517.0917.2216.9516.9516.750.12%6,944
Aug 25, 202517.6117.6116.9316.9316.73-3.53%6,530
Aug 22, 202516.5017.6716.3317.5517.357.34%12,838
Aug 21, 202516.2716.4516.0016.3516.161.87%6,740
Aug 20, 202516.4316.8615.8216.0515.86-2.37%28,914
Aug 19, 202517.0917.3416.4316.4416.25-3.80%8,112
Aug 18, 202516.9717.5316.5117.0916.891.48%13,598
Aug 15, 202517.1817.2016.5116.8416.65-0.77%10,742
Aug 14, 202517.3617.6316.5116.9716.77-2.81%19,099
Aug 13, 202516.4517.5516.4517.4617.266.27%28,822
Aug 12, 202515.6017.0715.4316.4316.245.80%29,421
Aug 11, 202515.4015.5715.2515.5315.350.19%5,559
Aug 8, 202515.5915.5915.4415.5015.321.44%5,231
Aug 7, 202515.5015.5915.2815.2815.10-1.42%11,018
Aug 6, 202515.7815.7815.4215.5015.32-2.02%9,324
Aug 5, 202515.8415.9315.5115.8215.641.15%10,273
Aug 4, 202515.3415.6415.2115.6415.461.36%10,786
Aug 1, 202515.5815.7715.1815.4315.25-1.72%10,892
Jul 31, 202515.8616.1415.4115.7015.52-1.51%18,224
Jul 30, 202516.9316.9315.8715.9415.76-4.49%9,473
Jul 29, 202517.5617.5616.6916.6916.50-5.49%14,786
Jul 28, 202517.3817.7717.3417.6617.46-0.51%5,851
Jul 25, 202517.2717.8917.2517.7517.542.42%10,327
Jul 24, 202517.7517.7717.3317.3317.13-2.20%12,657
Jul 23, 202517.7717.7717.5017.7217.521.03%7,454
Jul 22, 202517.7817.9117.5217.5417.34-0.34%11,224
Jul 21, 202517.6218.0517.5117.6017.40-0.45%6,820
Jul 18, 202517.8618.1317.5017.6817.48-0.34%9,867
Jul 17, 202517.7818.0117.7017.7417.53-0.56%10,147