Skip to main content
Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
13.28
-0.19 (-1.41%)
At close: Mar 9, 2026, 4:00 PM EDT
13.28
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Valhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.2313.3912.8813.2813.28-1.41%13,445
Mar 6, 202613.4013.5813.0513.4713.47-0.07%14,586
Mar 5, 202614.1014.4513.2513.4813.48-4.73%16,005
Mar 4, 202614.0314.2213.8814.1514.151.29%9,354
Mar 3, 202613.9114.6013.9113.9713.97-2.85%13,168
Mar 2, 202613.8014.5413.6414.3814.382.93%43,056
Feb 27, 202614.0314.1613.6213.9713.97-0.71%31,036
Feb 26, 202613.8614.2813.5914.0714.070.29%10,783
Feb 25, 202613.8214.1213.6614.0314.031.52%13,278
Feb 24, 202613.9614.1513.6813.8213.82-1.00%10,674
Feb 23, 202614.6014.7013.8913.9613.96-4.58%10,534
Feb 20, 202614.8614.8614.2314.6314.63-1.94%29,427
Feb 19, 202614.7815.1614.5714.9214.920.67%29,986
Feb 18, 202614.6814.9714.6014.8214.820.14%32,615
Feb 17, 202615.7015.7014.7914.8014.80-5.31%29,770
Feb 13, 202615.6115.8715.5015.6315.630.84%12,684
Feb 12, 202615.6915.8515.2515.5015.50-1.15%13,157
Feb 11, 202616.2416.3115.5515.6815.68-1.88%41,107
Feb 10, 202615.6316.2415.4415.9815.982.44%24,030
Feb 9, 202615.6315.9315.2815.6015.600.58%15,220
Feb 6, 202614.8515.9514.8515.5115.515.51%51,503
Feb 5, 202615.7715.9614.5914.7014.70-7.66%39,739
Feb 4, 202614.8616.0314.7815.9215.928.82%54,790
Feb 3, 202614.3114.6413.9514.6314.632.74%26,442
Feb 2, 202614.0314.5014.0314.2414.240.35%48,186
Jan 30, 202613.7914.2413.5514.1914.191.94%36,541
Jan 29, 202614.2314.2713.6013.9213.92-2.04%27,065
Jan 28, 202614.5014.7313.9614.2114.21-1.66%34,109
Jan 27, 202614.7015.0514.4014.4514.45-1.83%39,510
Jan 26, 202614.4615.0214.1714.7214.722.58%32,930
Jan 23, 202615.1815.5914.0614.3514.35-1.98%56,363
Jan 22, 202614.4614.8614.3914.6414.641.24%25,188
Jan 21, 202613.7514.6313.7514.4614.468.56%42,760
Jan 20, 202613.9214.3113.2913.3213.32-4.31%20,245
Jan 16, 202614.2514.4913.9213.9213.92-2.93%12,859
Jan 15, 202614.0514.9413.9614.3414.342.72%23,513
Jan 14, 202613.4414.0413.4213.9613.963.87%26,703
Jan 13, 202613.7214.1113.2213.4413.44-2.68%15,071
Jan 12, 202613.6114.0213.5013.8113.811.62%14,923
Jan 9, 202613.7714.1313.4013.5913.59-2.16%26,779
Jan 8, 202612.3013.8912.1213.8913.8911.57%20,661
Jan 7, 202613.0713.0712.4512.4512.45-4.30%21,467
Jan 6, 202612.2013.1112.1813.0113.016.03%19,409
Jan 5, 202612.0912.7212.0912.2712.270.90%19,011
Jan 2, 202611.9112.2811.9112.1612.160.91%17,748
Dec 31, 202511.5812.2211.4412.0512.054.33%34,444
Dec 30, 202511.7711.9511.5111.5511.55-2.70%18,198
Dec 29, 202511.9012.1311.6911.8711.87-1.74%22,526
Dec 26, 202511.8112.2011.7512.0812.082.63%18,967
Dec 24, 202511.7511.9811.6511.7711.77-0.17%41,547
Dec 23, 202511.7811.8811.6511.7911.790.43%10,027
Dec 22, 202511.9211.9411.6211.7411.74-1.18%18,247
Dec 19, 202512.1412.2111.6811.8811.88-2.46%26,521
Dec 18, 202512.4412.4412.1512.1812.18-2.17%12,975
Dec 17, 202512.4812.7512.3612.4512.45-1.27%11,870
Dec 16, 202512.6912.7212.3412.6112.610.40%14,849
Dec 15, 202512.8012.8112.3212.5612.56-1.26%16,623
Dec 12, 202512.7212.9812.5312.7212.722.58%27,107
Dec 11, 202512.2012.6112.2012.4012.403.33%27,488
Dec 10, 202512.7513.0712.0012.0012.00-7.83%145,343
Dec 9, 202512.7113.3212.7113.0213.021.88%7,280
Dec 8, 202512.7213.2612.6012.7812.78-0.31%10,343
Dec 5, 202512.4213.2112.3612.8212.824.31%107,249
Dec 4, 202512.9013.1112.2812.2912.29-5.97%9,434
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