Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
16.18
-0.45 (-2.71%)
Jun 27, 2025, 4:00 PM - Market closed
Valhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.04 | 17.11 | 15.95 | 16.18 | 16.18 | -2.71% | 24,436 |
| Jun 26, 2025 | 16.77 | 16.99 | 16.44 | 16.63 | 16.63 | 0.54% | 8,678 |
| Jun 25, 2025 | 16.69 | 17.23 | 16.54 | 16.54 | 16.54 | -1.43% | 35,942 |
| Jun 24, 2025 | 15.78 | 16.92 | 15.78 | 16.78 | 16.78 | 6.74% | 52,131 |
| Jun 23, 2025 | 15.53 | 16.16 | 15.53 | 15.72 | 15.72 | 0.64% | 56,021 |
| Jun 20, 2025 | 15.64 | 15.90 | 15.34 | 15.62 | 15.62 | 0.64% | 30,647 |
| Jun 18, 2025 | 15.60 | 15.75 | 15.52 | 15.52 | 15.52 | -0.96% | 8,059 |
| Jun 17, 2025 | 15.42 | 15.85 | 15.26 | 15.67 | 15.67 | 1.82% | 10,278 |
| Jun 16, 2025 | 15.75 | 15.75 | 15.27 | 15.39 | 15.39 | 0.20% | 11,822 |
| Jun 13, 2025 | 15.70 | 15.94 | 15.35 | 15.36 | 15.36 | -2.66% | 14,841 |
| Jun 12, 2025 | 15.61 | 15.91 | 15.24 | 15.78 | 15.78 | -0.25% | 15,078 |
| Jun 11, 2025 | 16.27 | 16.44 | 15.73 | 15.82 | 15.82 | -3.36% | 13,439 |
| Jun 10, 2025 | 15.97 | 16.55 | 15.45 | 16.37 | 16.37 | 5.68% | 16,769 |
| Jun 9, 2025 | 15.23 | 15.65 | 15.00 | 15.49 | 15.49 | 6.61% | 24,680 |
| Jun 6, 2025 | 15.03 | 15.16 | 14.53 | 14.53 | 14.46 | -1.62% | 31,998 |
| Jun 5, 2025 | 14.48 | 15.18 | 14.48 | 14.77 | 14.69 | -0.54% | 14,259 |
| Jun 4, 2025 | 15.01 | 15.16 | 14.51 | 14.85 | 14.77 | 1.23% | 19,086 |
| Jun 3, 2025 | 14.12 | 14.84 | 14.10 | 14.67 | 14.60 | 3.16% | 17,231 |
| Jun 2, 2025 | 14.50 | 14.53 | 14.12 | 14.22 | 14.15 | -2.34% | 23,758 |
| May 30, 2025 | 14.92 | 14.94 | 14.50 | 14.56 | 14.49 | -3.32% | 11,470 |
| May 29, 2025 | 15.24 | 15.49 | 15.03 | 15.06 | 14.98 | -0.26% | 5,324 |
| May 28, 2025 | 15.50 | 15.75 | 15.00 | 15.10 | 15.02 | -2.64% | 13,756 |
| May 27, 2025 | 15.72 | 15.90 | 15.12 | 15.51 | 15.43 | 0.91% | 15,974 |
| May 23, 2025 | 15.48 | 15.76 | 15.35 | 15.37 | 15.29 | -2.35% | 6,918 |
| May 22, 2025 | 15.15 | 15.95 | 15.04 | 15.74 | 15.66 | 5.57% | 14,475 |
| May 21, 2025 | 15.34 | 15.34 | 14.91 | 14.91 | 14.83 | -3.31% | 6,505 |
| May 20, 2025 | 15.29 | 15.62 | 15.17 | 15.42 | 15.34 | 1.25% | 7,590 |
| May 19, 2025 | 15.00 | 15.30 | 15.00 | 15.23 | 15.15 | -0.85% | 8,724 |
| May 16, 2025 | 15.36 | 15.54 | 15.17 | 15.36 | 15.28 | 0.07% | 8,599 |
| May 15, 2025 | 14.90 | 15.50 | 14.79 | 15.35 | 15.27 | 3.09% | 16,187 |
| May 14, 2025 | 16.04 | 16.15 | 14.85 | 14.89 | 14.81 | -7.97% | 32,310 |
| May 13, 2025 | 17.12 | 17.20 | 16.18 | 16.18 | 16.10 | -6.69% | 23,857 |
| May 12, 2025 | 17.79 | 18.37 | 17.11 | 17.34 | 17.25 | -1.20% | 29,524 |
| May 9, 2025 | 17.55 | 18.63 | 17.55 | 17.55 | 17.46 | -3.09% | 13,761 |
| May 8, 2025 | 18.30 | 18.43 | 18.11 | 18.11 | 18.02 | 2.26% | 6,976 |
| May 7, 2025 | 17.55 | 17.88 | 17.55 | 17.71 | 17.62 | 0.68% | 5,078 |
| May 6, 2025 | 17.57 | 18.05 | 17.55 | 17.59 | 17.50 | -1.35% | 9,899 |
| May 5, 2025 | 17.55 | 18.04 | 17.55 | 17.83 | 17.74 | 1.71% | 10,740 |
| May 2, 2025 | 17.22 | 17.63 | 16.75 | 17.53 | 17.44 | 3.18% | 5,703 |
| May 1, 2025 | 17.41 | 17.43 | 16.87 | 16.99 | 16.90 | -1.45% | 6,735 |
| Apr 30, 2025 | 16.27 | 17.42 | 15.95 | 17.24 | 17.15 | 5.51% | 12,468 |
| Apr 29, 2025 | 15.96 | 16.76 | 15.94 | 16.34 | 16.26 | 1.93% | 7,531 |
| Apr 28, 2025 | 16.50 | 16.50 | 15.98 | 16.03 | 15.95 | -2.02% | 5,607 |
| Apr 25, 2025 | 16.99 | 16.99 | 16.20 | 16.36 | 16.28 | -4.55% | 8,967 |
| Apr 24, 2025 | 16.63 | 17.46 | 16.63 | 17.14 | 17.05 | 4.58% | 5,910 |
| Apr 23, 2025 | 16.96 | 17.08 | 16.29 | 16.39 | 16.31 | -0.36% | 5,728 |
| Apr 22, 2025 | 16.16 | 16.53 | 16.15 | 16.45 | 16.37 | 3.13% | 9,645 |
| Apr 21, 2025 | 16.25 | 16.25 | 15.55 | 15.95 | 15.87 | -2.39% | 7,460 |
| Apr 17, 2025 | 15.87 | 16.65 | 15.75 | 16.34 | 16.26 | 3.09% | 9,097 |
| Apr 16, 2025 | 15.70 | 15.87 | 15.21 | 15.85 | 15.77 | -0.19% | 33,799 |