NYSE : VHI
Valhi, Inc. — Price history
Materials · Chemicals · United States
Last price 14.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 399.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Valhi, Inc. (VHI) closed at 14.11 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.36 | 14.36 | 14.07 | 14.11 | 7,659 | +0.86% |
| 2026-10-29 | 14.045 | 14.33 | 13.82 | 13.99 | 10,078 | -0.07% |
| 2026-10-28 | 14.16 | 14.31 | 13.821 | 14 | 5,132 | -2.17% |
| 2026-10-27 | 14.324 | 14.58 | 13.761 | 14.31 | 8,283 | +1.71% |
| 2026-10-26 | 14.39 | 14.44 | 13.952 | 14.07 | 6,653 | -1.75% |
| 2026-10-23 | 14.15 | 14.32 | 13.955 | 14.32 | 7,204 | -0.07% |
| 2026-10-22 | 13.9 | 14.33 | 13.8 | 14.33 | 5,489 | +2.58% |
| 2026-10-21 | 14.08 | 14.14 | 13.95 | 13.97 | 8,377 | -2.78% |
| 2026-10-20 | 14.255 | 14.37 | 14.11 | 14.37 | 4,587 | +0.91% |
| 2026-10-19 | 14.41 | 14.67 | 14 | 14.24 | 10,638 | -3.00% |
| 2026-10-16 | 14.68 | 14.77 | 14.18 | 14.68 | 6,674 | +0.14% |
| 2026-10-15 | 14.23 | 14.855 | 14.23 | 14.66 | 5,249 | +2.30% |
| 2026-10-14 | 14.35 | 14.632 | 14.3 | 14.33 | 8,788 | -0.21% |
| 2026-10-13 | 14.2 | 14.635 | 14.163 | 14.36 | 7,126 | +0.42% |
| 2026-10-12 | 14.07 | 14.41 | 13.87 | 14.3 | 9,425 | +0.63% |
| 2026-10-09 | 14.79 | 14.79 | 14.145 | 14.21 | 9,066 | -4.69% |
| 2026-10-08 | 14.46 | 15.49 | 14.44 | 14.91 | 9,696 | +1.71% |
| 2026-10-07 | 14.8 | 14.955 | 14.65 | 14.66 | 8,788 | -3.04% |
| 2026-10-06 | 14.63 | 15.12 | 14.63 | 15.12 | 3,424 | +2.51% |
| 2026-10-05 | 15 | 15 | 14.65 | 14.75 | 11,558 | -0.94% |
| 2026-10-02 | 15.135 | 15.415 | 14.89 | 14.89 | 10,181 | -2.10% |
| 2026-10-01 | 15.16 | 15.33 | 14.925 | 15.21 | 8,212 | -1.30% |
| 2026-09-30 | 15.71 | 15.85 | 15.41 | 15.41 | 7,979 | -2.65% |
| 2026-09-29 | 15.46 | 15.83 | 15.45 | 15.83 | 7,049 | +2.06% |
| 2026-09-28 | 16.13 | 16.18 | 15.45 | 15.51 | 15,654 | -3.00% |
| 2026-09-25 | 16.25 | 16.5 | 15.96 | 15.99 | 10,816 | -0.37% |
| 2026-09-24 | 16.535 | 16.89 | 15.685 | 16.05 | 12,000 | -1.71% |
| 2026-09-23 | 16.64 | 16.64 | 16.1 | 16.33 | 8,005 | -2.74% |
| 2026-09-22 | 16.85 | 17.5 | 16.64 | 16.79 | 15,084 | -0.18% |
| 2026-09-21 | 16.826 | 16.99 | 16.32 | 16.82 | 11,087 | +1.57% |
| 2026-09-18 | 16.5 | 16.84 | 16.2 | 16.56 | 26,770 | -0.66% |
| 2026-09-17 | 16.71 | 16.946 | 15.39 | 16.67 | 11,627 | +1.15% |
| 2026-09-16 | 17.295 | 17.86 | 16.48 | 16.48 | 16,327 | -6.58% |
| 2026-09-15 | 18.08 | 18.25 | 17.305 | 17.64 | 21,409 | -2.54% |
| 2026-09-14 | 18.09 | 18.25 | 17.8 | 18.1 | 21,712 | -0.88% |
| 2026-09-11 | 17.974 | 18.3 | 17.974 | 18.26 | 2,995 | +0.61% |
| 2026-09-10 | 18.38 | 18.68 | 17.61 | 18.15 | 9,525 | -1.04% |
| 2026-09-09 | 18.65 | 18.7 | 18.2 | 18.34 | 13,091 | -1.71% |
| 2026-09-08 | 18.36 | 19 | 17.85 | 18.66 | 29,113 | +4.66% |
| 2026-09-04 | 17.82 | 18.3 | 17.43 | 17.83 | 7,642 | -1.16% |
| 2026-09-03 | 18.141 | 18.19 | 17.97 | 18.04 | 5,772 | -0.06% |
| 2026-09-02 | 18.02 | 18.62 | 17.949 | 18.13 | 24,869 | +0.28% |
| 2026-09-01 | 18.69 | 18.69 | 17.94 | 18.08 | 9,059 | -3.26% |
| 2026-08-31 | 18.17 | 18.75 | 17.98 | 18.69 | 16,398 | +3.60% |
| 2026-08-28 | 18.46 | 18.46 | 17.54 | 18.04 | 28,011 | +1.52% |
| 2026-08-27 | 18.33 | 19.19 | 17.5 | 17.77 | 37,398 | -3.32% |
| 2026-08-26 | 18.282 | 18.55 | 17.49 | 18.38 | 37,523 | +2.17% |
| 2026-08-25 | 18.44 | 18.44 | 17.41 | 17.99 | 22,392 | -0.61% |
| 2026-08-24 | 16.96 | 18.41 | 16.96 | 18.1 | 39,254 | +7.80% |
| 2026-08-21 | 16.88 | 17 | 16.505 | 16.79 | 11,235 | +0.66% |
| 2026-08-20 | 17.24 | 17.25 | 16.49 | 16.68 | 27,402 | -3.25% |
| 2026-08-19 | 16.4 | 17.4 | 16.4 | 17.24 | 19,918 | +3.61% |
| 2026-08-18 | 15.92 | 16.75 | 15.63 | 16.64 | 14,314 | +2.40% |
| 2026-08-17 | 16.37 | 16.5 | 16.06 | 16.25 | 11,476 | +0.25% |
| 2026-08-14 | 16.28 | 16.446 | 15.76 | 16.21 | 8,207 | -1.52% |
| 2026-08-13 | 16.37 | 16.684 | 16 | 16.46 | 7,555 | +0.55% |
| 2026-08-12 | 16.555 | 16.632 | 16.184 | 16.37 | 12,438 | +0.06% |
| 2026-08-11 | 16.55 | 16.72 | 16.15 | 16.36 | 15,727 | -2.33% |
| 2026-08-10 | 16.32 | 17.2 | 15.9 | 16.75 | 30,950 | +5.41% |
| 2026-08-07 | 16.25 | 16.25 | 14.89 | 15.89 | 33,883 | -0.69% |
| 2026-08-06 | 14.17 | 16.12 | 14.17 | 16 | 44,088 | +10.96% |
| 2026-08-05 | 13.85 | 14.6 | 13.8 | 14.42 | 25,346 | +5.26% |
| 2026-08-04 | 13.64 | 13.95 | 13.47 | 13.7 | 5,569 | +1.93% |
| 2026-08-03 | 13.8 | 13.8 | 13.11 | 13.44 | 5,312 | +0.00% |
| 2026-07-31 | 13.61 | 13.713 | 13.06 | 13.44 | 7,041 | -2.68% |
| 2026-07-30 | 13.21 | 13.83 | 13.21 | 13.81 | 3,155 | +0.44% |
| 2026-07-29 | 14.009 | 14.009 | 13.51 | 13.75 | 5,115 | +0.88% |
| 2026-07-28 | 13.79 | 13.94 | 13.58 | 13.63 | 6,022 | +0.07% |
| 2026-07-27 | 13.84 | 13.84 | 13.22 | 13.62 | 3,007 | +0.00% |
| 2026-07-24 | 13.47 | 13.96 | 13.47 | 13.62 | 2,561 | +0.37% |
| 2026-07-23 | 13.96 | 13.96 | 13.455 | 13.57 | 5,745 | -1.38% |
| 2026-07-22 | 13.91 | 13.99 | 13.71 | 13.76 | 5,221 | +0.15% |
| 2026-07-21 | 13.805 | 14.09 | 13.735 | 13.74 | 4,534 | -0.36% |
| 2026-07-20 | 14 | 14 | 13.57 | 13.79 | 7,362 | -0.72% |
| 2026-07-17 | 13.78 | 14.02 | 13.78 | 13.89 | 11,739 | -0.07% |
| 2026-07-16 | 13.83 | 14.1 | 13.83 | 13.9 | 6,567 | +0.14% |
| 2026-07-15 | 14.09 | 14.1 | 13.59 | 13.88 | 15,854 | -1.14% |
| 2026-07-14 | 14.1 | 14.1 | 13.8 | 14.04 | 8,586 | -0.28% |
| 2026-07-13 | 13.81 | 14.1 | 13.38 | 14.08 | 11,613 | +3.68% |
| 2026-07-10 | 13.845 | 13.845 | 13.44 | 13.58 | 6,083 | +0.15% |
| 2026-07-09 | 13.7 | 13.995 | 13.38 | 13.56 | 17,633 | -1.02% |
| 2026-07-08 | 13.48 | 13.89 | 13.32 | 13.7 | 13,630 | +3.01% |
| 2026-07-07 | 14.1 | 14.1 | 13.3 | 13.3 | 25,346 | -6.60% |
| 2026-07-06 | 14.38 | 14.585 | 13.94 | 14.24 | 9,334 | -1.11% |
| 2026-07-02 | 14.85 | 14.85 | 14.4 | 14.4 | 3,821 | -0.14% |
| 2026-07-01 | 14.48 | 14.92 | 14.37 | 14.42 | 13,397 | -1.70% |
| 2026-06-30 | 14.9 | 14.95 | 14.553 | 14.67 | 4,186 | -1.15% |
| 2026-06-29 | 14.65 | 15.02 | 14.26 | 14.84 | 16,022 | +0.61% |
| 2026-06-26 | 13.64 | 14.75 | 13.6 | 14.75 | 52,476 | +11.24% |
| 2026-06-25 | 13.61 | 13.63 | 12.55 | 13.26 | 18,980 | -1.56% |
| 2026-06-24 | 13.5 | 13.526 | 13.06 | 13.47 | 15,556 | +0.52% |
| 2026-06-23 | 13.285 | 13.4 | 12.997 | 13.4 | 5,643 | +1.67% |
| 2026-06-22 | 13.62 | 13.82 | 13.06 | 13.18 | 11,911 | -2.59% |
| 2026-06-18 | 14.28 | 14.28 | 13.53 | 13.53 | 18,198 | -4.11% |
| 2026-06-17 | 14.74 | 14.74 | 13.97 | 14.11 | 9,343 | -3.29% |
| 2026-06-16 | 14.71 | 15 | 14.38 | 14.59 | 2,622 | +0.34% |
| 2026-06-15 | 15.02 | 15.1 | 14.46 | 14.54 | 11,393 | -1.76% |
| 2026-06-12 | 14.49 | 15.05 | 14.49 | 14.8 | 8,788 | +2.14% |
| 2026-06-11 | 14.49 | 14.49 | 14.36 | 14.49 | 3,537 | +1.90% |
| 2026-06-10 | 14.29 | 14.56 | 14.005 | 14.22 | 8,421 | -0.49% |
| 2026-06-09 | 14.15 | 14.49 | 14.14 | 14.29 | 5,324 | +1.06% |
| 2026-06-08 | 14.15 | 14.21 | 13.925 | 14.14 | 5,735 | -0.35% |
| 2026-06-05 | 14.44 | 14.46 | 13.88 | 14.19 | 21,583 | -2.07% |
| 2026-06-04 | 14.25 | 14.82 | 14.02 | 14.49 | 10,616 | +4.02% |
| 2026-06-03 | 14.5 | 14.66 | 13.82 | 14.01 | 16,561 | -2.64% |
| 2026-06-02 | 14.665 | 14.7 | 14.38 | 14.39 | 9,024 | -0.48% |
| 2026-06-01 | 14.489 | 14.65 | 14.3 | 14.46 | 12,883 | +0.49% |
| 2026-05-29 | 14.88 | 14.91 | 14.39 | 14.39 | 14,745 | -1.91% |
| 2026-05-28 | 13.92 | 14.8 | 13.92 | 14.67 | 14,136 | +5.46% |
| 2026-05-27 | 12.52 | 13.96 | 12.52 | 13.91 | 41,472 | +11.46% |
| 2026-05-26 | 12.7 | 12.78 | 12.45 | 12.48 | 17,327 | +0.08% |
| 2026-05-22 | 12.74 | 12.775 | 12.318 | 12.47 | 11,004 | -1.50% |
| 2026-05-21 | 12.35 | 12.755 | 12 | 12.66 | 34,405 | -1.40% |
| 2026-05-20 | 12.8 | 12.84 | 12.55 | 12.84 | 7,818 | +0.23% |
| 2026-05-19 | 13.1 | 13.1 | 12.7 | 12.81 | 8,492 | -2.21% |
| 2026-05-18 | 13.45 | 13.555 | 12.85 | 13.1 | 40,508 | -3.32% |
| 2026-05-15 | 13.52 | 13.72 | 13.355 | 13.55 | 7,161 | -1.38% |
| 2026-05-14 | 13.99 | 13.99 | 13.5 | 13.74 | 15,049 | -0.43% |
| 2026-05-13 | 14.16 | 14.16 | 13.8 | 13.8 | 10,785 | -2.54% |
| 2026-05-12 | 14.29 | 14.3 | 14.16 | 14.16 | 2,468 | -2.55% |