Skip to main content
Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
14.92
+0.07 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
14.95
+0.03 (0.20%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Valhi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0015.1014.8014.9214.920.47%18,127
Apr 27, 202614.5815.0014.4414.8514.852.48%18,845
Apr 24, 202614.4014.5013.8714.4914.491.61%16,033
Apr 23, 202614.2514.3913.9614.2614.26-0.90%6,509
Apr 22, 202614.2514.5014.0814.3914.391.62%13,782
Apr 21, 202614.5514.8313.9214.1614.16-1.67%14,535
Apr 20, 202614.0214.5314.0214.4014.401.48%31,478
Apr 17, 202614.3414.4313.9014.1914.19-0.42%13,784
Apr 16, 202614.0014.2513.8614.2514.252.08%9,489
Apr 15, 202614.2814.4713.8513.9613.96-0.99%8,251
Apr 14, 202613.9814.2913.9014.1014.10-1.47%7,400
Apr 13, 202614.0014.5214.0014.3114.311.49%14,395
Apr 10, 202613.8714.3113.8114.1014.101.00%5,864
Apr 9, 202614.0514.0913.9413.9613.96-0.99%5,100
Apr 8, 202614.1714.1713.8314.1014.101.29%4,808
Apr 7, 202614.1214.1213.5013.9213.920.65%8,892
Apr 6, 202613.9114.0013.6313.8313.83-1.43%5,016
Apr 2, 202613.8614.2113.8014.0314.030.21%7,215
Apr 1, 202614.2214.2313.9014.0014.00-2.10%13,547
Mar 31, 202614.3114.3613.7714.3014.300.92%12,127
Mar 30, 202614.0414.4513.8714.1714.170.71%10,830
Mar 27, 202614.1014.3613.8114.0714.07-1.19%11,047
Mar 26, 202613.9614.2513.7014.2414.241.71%18,414
Mar 25, 202614.2914.4814.0014.0014.00-0.57%21,078
Mar 24, 202613.9214.5613.8014.0814.080.14%9,960
Mar 23, 202613.5414.3913.5414.0614.066.35%18,465
Mar 20, 202613.6913.7413.0713.2213.22-2.65%34,069
Mar 19, 202613.1013.8212.7513.5813.582.03%8,081
Mar 18, 202613.5413.6513.1313.3113.31-2.56%11,118
Mar 17, 202613.8914.2213.4613.6613.66-1.73%17,390
Mar 16, 202613.3613.9213.2213.9013.902.51%12,227
Mar 13, 202614.0514.4513.3613.5613.48-1.81%14,445
Mar 12, 202613.5313.9313.3613.8113.731.32%15,773
Mar 11, 202613.0813.7813.0813.6313.55-2.71%40,819
Mar 10, 202613.3514.2313.3514.0113.935.50%35,398
Mar 9, 202613.2313.3912.8813.2813.20-1.41%13,445
Mar 6, 202613.4013.5813.0513.4713.39-0.07%14,586
Mar 5, 202614.1014.4513.2513.4813.40-4.73%16,005
Mar 4, 202614.0314.2213.8814.1514.071.29%9,354
Mar 3, 202613.9114.6013.9113.9713.89-2.85%13,173
Mar 2, 202613.8014.5413.6414.3814.302.93%43,056
Feb 27, 202614.0314.1613.6213.9713.89-0.71%31,036
Feb 26, 202613.8614.2813.5914.0713.990.29%10,808
Feb 25, 202613.8214.1213.6614.0313.951.52%13,348
Feb 24, 202613.9614.1513.6813.8213.74-1.00%10,674
Feb 23, 202614.6014.7013.8913.9613.88-4.58%10,534
Feb 20, 202614.8614.8614.2314.6314.54-1.94%29,527
Feb 19, 202614.7815.1614.5714.9214.830.67%29,986
Feb 18, 202614.6814.9714.6014.8214.730.14%32,715
Feb 17, 202615.7015.7014.7914.8014.71-5.31%29,771
Feb 13, 202615.6115.8715.5015.6315.540.84%12,684
Feb 12, 202615.6915.8515.2515.5015.41-1.15%13,157
Feb 11, 202616.2416.3115.5515.6815.59-1.88%41,107
Feb 10, 202615.6316.2415.4415.9815.892.44%24,038
Feb 9, 202615.6315.9315.2815.6015.510.58%15,922
Feb 6, 202614.8515.9514.8515.5115.425.51%51,722
Feb 5, 202615.7715.9614.5914.7014.61-7.66%40,106
Feb 4, 202614.8616.0314.7815.9215.838.82%54,790
Feb 3, 202614.3114.6413.9514.6314.542.74%26,442
Feb 2, 202614.0314.5014.0314.2414.160.35%48,191
Jan 30, 202613.7914.2413.5514.1914.111.94%36,541
Jan 29, 202614.2314.2713.6013.9213.84-2.04%27,065
Jan 28, 202614.5014.7313.9614.2114.13-1.66%34,109
Jan 27, 202614.7015.0514.4014.4514.36-1.83%39,510
Jan 26, 202614.4615.0214.1714.7214.632.58%32,930
Jan 23, 202615.1815.5914.0614.3514.27-1.98%56,420
Jan 22, 202614.4614.8614.3914.6414.551.24%25,197
Jan 21, 202613.7514.6313.7514.4614.378.56%42,761
Jan 20, 202613.9214.3113.2913.3213.24-4.31%20,263
Jan 16, 202614.2514.4913.9213.9213.84-2.93%13,136
Jan 15, 202614.0514.9413.9614.3414.262.72%23,513
Jan 14, 202613.4414.0413.4213.9613.883.87%26,861
Jan 13, 202613.7214.1113.2213.4413.36-2.68%15,071
Jan 12, 202613.6114.0213.5013.8113.731.62%14,933
Jan 9, 202613.7714.1313.4013.5913.51-2.16%26,779
Jan 8, 202612.3013.8912.1213.8913.8111.57%20,661
Jan 7, 202613.0713.0712.4512.4512.38-4.30%21,467
Jan 6, 202612.2013.1112.1813.0112.936.03%19,409
Jan 5, 202612.0912.7212.0912.2712.200.90%19,011
Jan 2, 202611.9112.2811.9112.1612.090.91%17,748
Dec 31, 202511.5812.2211.4412.0511.984.33%34,444
Dec 30, 202511.7711.9511.5111.5511.48-2.70%18,198
Dec 29, 202511.9012.1311.6911.8711.80-1.74%22,526
Dec 26, 202511.8112.2011.7512.0812.012.63%18,967
Dec 24, 202511.7511.9811.6511.7711.70-0.17%41,547
Dec 23, 202511.7811.8811.6511.7911.720.43%10,027
Dec 22, 202511.9211.9411.6211.7411.67-1.18%18,247
Dec 19, 202512.1412.2111.6811.8811.81-2.46%26,521
Dec 18, 202512.4412.4412.1512.1812.11-2.17%12,975
Dec 17, 202512.4812.7512.3612.4512.38-1.27%11,870
Dec 16, 202512.6912.7212.3412.6112.540.40%14,849
Dec 15, 202512.8012.8112.3212.5612.49-1.26%16,623
Dec 12, 202512.7212.9812.5312.7212.642.58%27,107
Dec 11, 202512.2012.6112.2012.4012.333.33%27,488
Dec 10, 202512.7513.0712.0012.0011.93-7.83%145,343
Dec 9, 202512.7113.3212.7113.0212.941.88%7,280
Dec 8, 202512.7213.2612.6012.7812.70-0.31%10,343
Dec 5, 202512.4213.2112.3612.8212.744.31%107,249
Dec 4, 202512.9013.1112.2812.2912.22-5.97%9,434
Dec 3, 202512.2213.0712.2213.0712.997.75%14,877