Valhi, Inc. VHI
NYSE · United States · Process Industries
$15.21-0.20 (-1.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.21 | -1.30% | $15.16 | $15.33 | $14.93 | 8.21K |
| 2026-09-30 | $15.41 | -2.65% | $15.71 | $15.85 | $15.41 | 8.00K |
| 2026-09-29 | $15.83 | +2.06% | $15.46 | $15.83 | $15.45 | 7.00K |
| 2026-09-28 | $15.51 | -3.00% | $16.13 | $16.18 | $15.45 | 15.70K |
| 2026-09-25 | $15.99 | -0.37% | $16.25 | $16.50 | $15.96 | 10.80K |
| 2026-09-24 | $16.05 | -1.71% | $16.54 | $16.89 | $15.69 | 12.00K |
| 2026-09-23 | $16.33 | -2.74% | $16.64 | $16.64 | $16.10 | 8.00K |
| 2026-09-22 | $16.79 | -0.18% | $16.85 | $17.50 | $16.64 | 15.10K |
| 2026-09-21 | $16.82 | +1.57% | $16.83 | $16.99 | $16.32 | 11.10K |
| 2026-09-18 | $16.56 | -0.66% | $16.50 | $16.84 | $16.20 | 28.40K |
| 2026-09-17 | $16.67 | +1.15% | $16.71 | $16.95 | $15.39 | 11.60K |
| 2026-09-16 | $16.48 | -6.58% | $17.30 | $17.86 | $16.48 | 16.30K |
| 2026-09-15 | $17.64 | -2.54% | $18.08 | $18.25 | $17.31 | 21.40K |
| 2026-09-14 | $18.10 | -0.88% | $18.09 | $18.25 | $17.80 | 21.70K |
| 2026-09-11 | $18.26 | +0.61% | $17.97 | $18.30 | $17.97 | 3.00K |
| 2026-09-10 | $18.15 | -1.04% | $18.38 | $18.68 | $17.61 | 9.60K |
| 2026-09-09 | $18.34 | -1.71% | $18.65 | $18.70 | $18.20 | 15.10K |
| 2026-09-08 | $18.66 | +4.66% | $18.36 | $19.00 | $17.85 | 29.10K |
| 2026-09-04 | $17.83 | -1.16% | $17.82 | $18.30 | $17.43 | 7.60K |
| 2026-09-03 | $18.04 | -0.50% | $18.14 | $18.19 | $17.97 | 5.80K |
| 2026-09-02 | $18.13 | +0.28% | $18.02 | $18.62 | $17.95 | 24.90K |
| 2026-09-01 | $18.08 | -3.26% | $18.69 | $18.69 | $17.94 | 9.00K |
| 2026-08-31 | $18.69 | +3.60% | $18.17 | $18.75 | $17.98 | 16.40K |
| 2026-08-28 | $18.04 | +1.52% | $18.46 | $18.46 | $17.54 | 28.00K |
| 2026-08-27 | $17.77 | -3.32% | $18.33 | $19.19 | $17.50 | 37.30K |
| 2026-08-26 | $18.38 | +2.17% | $18.28 | $18.55 | $17.49 | 37.40K |
| 2026-08-25 | $17.99 | -0.61% | $18.44 | $18.44 | $17.41 | 22.40K |
| 2026-08-24 | $18.10 | +7.80% | $16.96 | $18.41 | $16.96 | 39.30K |
| 2026-08-21 | $16.79 | +0.66% | $16.88 | $17.00 | $16.51 | 11.20K |
| 2026-08-20 | $16.68 | -3.25% | $17.24 | $17.25 | $16.49 | 27.40K |
| 2026-08-19 | $17.24 | +3.61% | $16.40 | $17.40 | $16.40 | 19.90K |
| 2026-08-18 | $16.64 | +2.40% | $15.92 | $16.75 | $15.63 | 14.30K |
| 2026-08-17 | $16.25 | +0.25% | $16.37 | $16.50 | $16.06 | 11.50K |
| 2026-08-14 | $16.21 | -1.52% | $16.28 | $16.45 | $15.76 | 8.20K |
| 2026-08-13 | $16.46 | +0.55% | $16.37 | $16.68 | $16.00 | 7.60K |
| 2026-08-12 | $16.37 | +0.06% | $16.56 | $16.63 | $16.18 | 12.40K |
| 2026-08-11 | $16.36 | -2.33% | $16.55 | $16.72 | $16.15 | 15.70K |
| 2026-08-10 | $16.75 | +5.41% | $16.32 | $17.20 | $15.90 | 31.00K |
| 2026-08-07 | $15.89 | -0.69% | $16.25 | $16.25 | $14.89 | 33.80K |
| 2026-08-06 | $16.00 | +10.96% | $14.17 | $16.12 | $14.17 | 44.10K |
| 2026-08-05 | $14.42 | +5.26% | $13.85 | $14.60 | $13.80 | 25.30K |
| 2026-08-04 | $13.70 | +1.93% | $13.64 | $13.95 | $13.47 | 5.60K |
| 2026-08-03 | $13.44 | 0.00% | $13.80 | $13.80 | $13.11 | 5.30K |
| 2026-07-31 | $13.44 | -2.68% | $13.61 | $13.71 | $13.06 | 7.00K |
| 2026-07-30 | $13.81 | +0.44% | $13.21 | $13.83 | $13.21 | 3.20K |
| 2026-07-29 | $13.75 | +0.88% | $14.01 | $14.01 | $13.51 | 5.10K |
| 2026-07-28 | $13.63 | +0.07% | $13.79 | $13.94 | $13.58 | 6.00K |
| 2026-07-27 | $13.62 | 0.00% | $13.84 | $13.84 | $13.22 | 3.00K |
| 2026-07-24 | $13.62 | +0.37% | $13.47 | $13.96 | $13.47 | 2.60K |
| 2026-07-23 | $13.57 | -1.38% | $13.96 | $13.96 | $13.46 | 5.70K |
| 2026-07-22 | $13.76 | +0.15% | $13.91 | $13.99 | $13.71 | 5.20K |
| 2026-07-21 | $13.74 | -0.36% | $13.81 | $14.09 | $13.74 | 4.50K |
| 2026-07-20 | $13.79 | -0.72% | $14.00 | $14.00 | $13.57 | 7.40K |
| 2026-07-17 | $13.89 | -0.07% | $13.78 | $14.02 | $13.78 | 11.70K |
| 2026-07-16 | $13.90 | +0.14% | $13.83 | $14.10 | $13.83 | 6.60K |
| 2026-07-15 | $13.88 | -1.14% | $14.09 | $14.10 | $13.59 | 15.90K |
| 2026-07-14 | $14.04 | -0.28% | $14.10 | $14.10 | $13.80 | 8.60K |
| 2026-07-13 | $14.08 | +3.68% | $13.81 | $14.10 | $13.38 | 11.60K |
| 2026-07-10 | $13.58 | +0.15% | $13.85 | $13.85 | $13.44 | 6.10K |
| 2026-07-09 | $13.56 | -1.02% | $13.70 | $14.00 | $13.38 | 17.60K |
| 2026-07-08 | $13.70 | +3.01% | $13.48 | $13.89 | $13.32 | 13.60K |
| 2026-07-07 | $13.30 | -6.60% | $14.10 | $14.10 | $13.30 | 25.30K |
| 2026-07-06 | $14.24 | -1.11% | $14.38 | $14.58 | $13.94 | 9.30K |
| 2026-07-02 | $14.40 | -0.14% | $14.85 | $14.85 | $14.40 | 3.80K |
| 2026-07-01 | $14.42 | -1.70% | $14.48 | $14.92 | $14.37 | 13.40K |
| 2026-06-30 | $14.67 | -1.15% | $14.90 | $14.95 | $14.55 | 4.20K |
| 2026-06-29 | $14.84 | +0.61% | $14.65 | $15.02 | $14.26 | 16.00K |
| 2026-06-26 | $14.75 | +11.24% | $13.64 | $14.75 | $13.60 | 52.50K |
| 2026-06-25 | $13.26 | -1.56% | $13.61 | $13.63 | $12.55 | 19.00K |
| 2026-06-24 | $13.47 | +0.52% | $13.50 | $13.53 | $13.06 | 15.60K |
| 2026-06-23 | $13.40 | +1.67% | $13.29 | $13.40 | $13.00 | 5.60K |
| 2026-06-22 | $13.18 | -2.59% | $13.62 | $13.82 | $13.06 | 11.90K |
| 2026-06-18 | $13.53 | -4.11% | $14.28 | $14.28 | $13.53 | 18.20K |
| 2026-06-17 | $14.11 | -3.29% | $14.74 | $14.74 | $13.97 | 9.30K |
| 2026-06-16 | $14.59 | +0.34% | $14.71 | $15.00 | $14.38 | 2.60K |
| 2026-06-15 | $14.54 | -1.76% | $15.02 | $15.10 | $14.46 | 11.40K |
| 2026-06-12 | $14.80 | +2.14% | $14.49 | $15.05 | $14.49 | 8.80K |
| 2026-06-11 | $14.49 | +1.90% | $14.49 | $14.49 | $14.36 | 3.50K |
| 2026-06-10 | $14.22 | -0.49% | $14.29 | $14.56 | $14.01 | 8.40K |
| 2026-06-09 | $14.29 | +1.06% | $14.15 | $14.49 | $14.14 | 5.30K |
| 2026-06-08 | $14.14 | -0.35% | $14.15 | $14.21 | $13.93 | 5.70K |
| 2026-06-05 | $14.19 | -2.07% | $14.44 | $14.46 | $13.88 | 21.60K |
| 2026-06-04 | $14.49 | +3.43% | $14.25 | $14.82 | $14.02 | 10.60K |
| 2026-06-03 | $14.01 | -2.64% | $14.50 | $14.66 | $13.82 | 16.60K |
| 2026-06-02 | $14.39 | -0.48% | $14.67 | $14.70 | $14.38 | 9.00K |
| 2026-06-01 | $14.46 | +0.49% | $14.49 | $14.65 | $14.30 | 12.90K |
| 2026-05-29 | $14.39 | -1.91% | $14.88 | $14.91 | $14.39 | 14.50K |
| 2026-05-28 | $14.67 | +5.46% | $13.92 | $14.80 | $13.92 | 14.10K |
| 2026-05-27 | $13.91 | +11.46% | $12.52 | $13.96 | $12.52 | 41.50K |
| 2026-05-26 | $12.48 | +0.08% | $12.70 | $12.78 | $12.45 | 17.30K |