Valhi, Inc. (VHI)
NYSE: VHI · Real-Time Price · USD
16.18
-1.16 (-6.69%)
May 13, 2025, 4:00 PM - Market closed
Valhi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.12 | 17.20 | 16.18 | 16.18 | 16.18 | -6.69% | 23,857 |
| May 12, 2025 | 17.79 | 18.37 | 17.11 | 17.34 | 17.34 | -1.20% | 29,524 |
| May 9, 2025 | 17.55 | 18.63 | 17.55 | 17.55 | 17.55 | -3.09% | 13,761 |
| May 8, 2025 | 18.30 | 18.43 | 18.11 | 18.11 | 18.11 | 2.26% | 6,976 |
| May 7, 2025 | 17.55 | 17.88 | 17.55 | 17.71 | 17.71 | 0.68% | 5,078 |
| May 6, 2025 | 17.57 | 18.05 | 17.55 | 17.59 | 17.59 | -1.35% | 9,899 |
| May 5, 2025 | 17.55 | 18.04 | 17.55 | 17.83 | 17.83 | 1.71% | 10,740 |
| May 2, 2025 | 17.22 | 17.63 | 16.75 | 17.53 | 17.53 | 3.18% | 5,703 |
| May 1, 2025 | 17.41 | 17.43 | 16.87 | 16.99 | 16.99 | -1.45% | 6,735 |
| Apr 30, 2025 | 16.27 | 17.42 | 15.95 | 17.24 | 17.24 | 5.51% | 12,468 |
| Apr 29, 2025 | 15.96 | 16.76 | 15.94 | 16.34 | 16.34 | 1.93% | 7,531 |
| Apr 28, 2025 | 16.50 | 16.50 | 15.98 | 16.03 | 16.03 | -2.02% | 5,607 |
| Apr 25, 2025 | 16.99 | 16.99 | 16.20 | 16.36 | 16.36 | -4.55% | 8,967 |
| Apr 24, 2025 | 16.63 | 17.46 | 16.63 | 17.14 | 17.14 | 4.58% | 5,910 |
| Apr 23, 2025 | 16.96 | 17.08 | 16.29 | 16.39 | 16.39 | -0.36% | 5,728 |
| Apr 22, 2025 | 16.16 | 16.53 | 16.15 | 16.45 | 16.45 | 3.13% | 9,645 |
| Apr 21, 2025 | 16.25 | 16.25 | 15.55 | 15.95 | 15.95 | -2.39% | 7,460 |
| Apr 17, 2025 | 15.87 | 16.65 | 15.75 | 16.34 | 16.34 | 3.09% | 9,097 |
| Apr 16, 2025 | 15.70 | 15.87 | 15.21 | 15.85 | 15.85 | -0.19% | 33,799 |
| Apr 15, 2025 | 16.56 | 16.56 | 15.63 | 15.88 | 15.88 | -0.06% | 7,708 |
| Apr 14, 2025 | 15.94 | 15.97 | 15.74 | 15.89 | 15.89 | 1.79% | 5,488 |
| Apr 11, 2025 | 15.37 | 15.61 | 15.00 | 15.61 | 15.61 | 1.83% | 12,481 |
| Apr 10, 2025 | 15.93 | 15.93 | 14.86 | 15.33 | 15.33 | -6.24% | 14,790 |
| Apr 9, 2025 | 15.00 | 16.79 | 14.69 | 16.35 | 16.35 | 8.35% | 18,296 |
| Apr 8, 2025 | 16.71 | 16.71 | 15.02 | 15.09 | 15.09 | -5.81% | 80,156 |
| Apr 7, 2025 | 15.93 | 16.89 | 15.75 | 16.02 | 16.02 | -2.97% | 8,277 |
| Apr 4, 2025 | 15.50 | 16.79 | 15.50 | 16.51 | 16.51 | 2.29% | 39,006 |
| Apr 3, 2025 | 15.51 | 16.61 | 14.20 | 16.14 | 16.14 | -0.49% | 34,224 |
| Apr 2, 2025 | 16.15 | 17.04 | 16.15 | 16.22 | 16.22 | 0.68% | 19,801 |
| Apr 1, 2025 | 16.02 | 16.64 | 15.78 | 16.11 | 16.11 | -0.86% | 34,961 |
| Mar 31, 2025 | 16.82 | 17.21 | 16.02 | 16.25 | 16.25 | -4.64% | 42,021 |
| Mar 28, 2025 | 17.01 | 17.68 | 17.00 | 17.04 | 17.04 | -0.23% | 7,362 |
| Mar 27, 2025 | 17.08 | 17.23 | 17.08 | 17.08 | 17.08 | -0.35% | 4,279 |
| Mar 26, 2025 | 18.03 | 18.04 | 17.01 | 17.14 | 17.14 | -1.27% | 8,389 |
| Mar 25, 2025 | 18.32 | 18.50 | 17.31 | 17.36 | 17.36 | -4.09% | 14,742 |
| Mar 24, 2025 | 17.62 | 18.38 | 17.50 | 18.10 | 18.10 | 3.72% | 8,537 |
| Mar 21, 2025 | 17.85 | 18.05 | 17.42 | 17.45 | 17.45 | -3.43% | 17,701 |
| Mar 20, 2025 | 18.41 | 19.38 | 17.71 | 18.07 | 18.07 | -2.85% | 97,654 |
| Mar 19, 2025 | 17.40 | 18.64 | 16.92 | 18.60 | 18.60 | 5.86% | 34,521 |
| Mar 18, 2025 | 17.95 | 17.99 | 17.42 | 17.57 | 17.57 | -2.01% | 10,948 |
| Mar 17, 2025 | 18.19 | 18.41 | 17.76 | 17.93 | 17.93 | -1.43% | 20,213 |
| Mar 14, 2025 | 17.99 | 18.25 | 17.82 | 18.19 | 18.11 | 4.96% | 6,366 |
| Mar 13, 2025 | 17.49 | 17.80 | 16.71 | 17.33 | 17.25 | -0.91% | 20,691 |
| Mar 12, 2025 | 17.56 | 17.77 | 17.01 | 17.49 | 17.41 | -0.23% | 13,557 |
| Mar 11, 2025 | 17.04 | 17.70 | 16.67 | 17.53 | 17.45 | 3.42% | 33,072 |
| Mar 10, 2025 | 16.94 | 17.87 | 16.44 | 16.95 | 16.88 | 0.36% | 31,333 |
| Mar 7, 2025 | 16.35 | 17.10 | 16.35 | 16.89 | 16.82 | 3.18% | 14,399 |
| Mar 6, 2025 | 16.35 | 16.37 | 15.50 | 16.37 | 16.30 | -0.67% | 18,977 |
| Mar 5, 2025 | 16.21 | 16.95 | 16.02 | 16.48 | 16.41 | 1.79% | 31,243 |
| Mar 4, 2025 | 15.75 | 16.86 | 15.39 | 16.19 | 16.12 | 1.76% | 52,110 |