Valhi Inc.

17.22
0.14 (0.82%)
At close: Mar 28, 2025, 3:59 PM
17.44
1.30%
After-hours: Mar 28, 2025, 05:48 PM EDT

VHI Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 17.01 17.68 17.00 17.04 -0.04 -0.23% 7,362
Mar 27, 2025 17.08 17.23 17.08 17.08 -0.06 -0.35% 4,300
Mar 26, 2025 18.03 18.04 17.01 17.14 -0.22 -1.27% 8,400
Mar 25, 2025 18.32 18.50 17.31 17.36 -0.74 -4.09% 14,742
Mar 24, 2025 17.62 18.38 17.50 18.10 0.65 3.72% 8,537
Mar 21, 2025 17.85 18.05 17.42 17.45 -0.62 -3.43% 17,701
Mar 20, 2025 18.41 19.38 17.71 18.07 -0.53 -2.85% 97,700
Mar 19, 2025 17.40 18.64 16.92 18.60 1.03 5.86% 34,521
Mar 18, 2025 17.95 17.99 17.42 17.57 -0.36 -2.01% 10,948
Mar 17, 2025 18.19 18.41 17.76 17.93 -0.26 -1.43% 20,213
Mar 14, 2025 17.99 18.25 17.82 18.19 0.86 4.96% 6,400
Mar 13, 2025 17.49 17.80 16.71 17.33 -0.16 -0.91% 20,700
Mar 12, 2025 17.56 17.77 17.01 17.49 -0.04 -0.23% 13,600
Mar 11, 2025 17.04 17.70 16.67 17.53 0.58 3.42% 33,100
Mar 10, 2025 16.94 17.87 16.44 16.95 0.06 0.36% 31,334
Mar 7, 2025 16.35 17.10 16.35 16.89 0.52 3.18% 14,400
Mar 6, 2025 16.35 16.37 15.50 16.37 -0.11 -0.67% 18,977
Mar 5, 2025 16.21 16.95 16.02 16.48 0.29 1.79% 31,243
Mar 4, 2025 15.75 16.86 15.39 16.19 0.28 1.76% 52,110
Mar 3, 2025 17.10 17.10 15.22 15.91 -1.23 -7.18% 25,300
Feb 28, 2025 17.08 17.51 16.71 17.14 -0.12 -0.70% 23,300
Feb 27, 2025 17.45 17.85 17.00 17.26 -0.11 -0.63% 13,118
Feb 26, 2025 17.69 17.97 16.63 17.37 -0.08 -0.46% 27,935
Feb 25, 2025 18.72 19.16 17.38 17.45 -1.48 -7.82% 58,037
Feb 24, 2025 18.82 19.14 18.43 18.93 0.42 2.27% 34,443
Feb 21, 2025 18.91 19.28 18.51 18.51 -0.26 -1.39% 23,300
Feb 20, 2025 19.02 19.04 18.45 18.77 0.06 0.32% 19,600
Feb 19, 2025 18.76 19.05 18.64 18.71 -0.11 -0.58% 20,106
Feb 18, 2025 19.38 20.39 18.49 18.82 -0.81 -4.13% 16,700
Feb 14, 2025 19.18 20.05 19.18 19.63 0.21 1.08% 8,825
Feb 13, 2025 19.50 19.56 18.52 19.42 0.24 1.25% 7,704
Feb 12, 2025 19.37 19.49 19.02 19.18 -0.45 -2.29% 10,900
Feb 11, 2025 19.68 19.77 19.56 19.63 0.13 0.67% 7,422
Feb 10, 2025 19.78 19.78 19.41 19.50 -0.33 -1.66% 5,331
Feb 7, 2025 20.17 20.29 19.83 19.83 -0.52 -2.56% 7,207
Feb 6, 2025 20.76 20.80 20.25 20.35 -0.02 -0.10% 6,728
Feb 5, 2025 20.56 20.69 20.20 20.37 -0.35 -1.69% 13,003
Feb 4, 2025 20.30 20.96 20.25 20.72 0.32 1.57% 7,926
Feb 3, 2025 20.24 21.36 19.40 20.40 -0.47 -2.25% 22,800
Jan 31, 2025 21.63 21.74 20.67 20.87 -1.19 -5.39% 16,624
Jan 30, 2025 22.20 22.55 21.71 22.06 -0.11 -0.50% 9,813
Jan 29, 2025 21.89 22.57 20.53 22.17 0.43 1.98% 25,700
Jan 28, 2025 23.23 23.23 21.45 21.74 -1.01 -4.44% 33,500
Jan 27, 2025 23.79 24.00 22.13 22.75 -1.47 -6.07% 24,300
Jan 24, 2025 24.26 25.25 24.11 24.22 -0.17 -0.70% 25,646
Jan 23, 2025 23.79 24.61 23.61 24.39 0.85 3.61% 35,600
Jan 22, 2025 23.48 24.32 23.18 23.54 -0.16 -0.68% 40,311
Jan 21, 2025 23.85 24.03 22.25 23.70 -0.37 -1.54% 42,800
Jan 17, 2025 23.20 24.55 23.20 24.07 1.17 5.11% 19,300
Jan 16, 2025 22.54 23.16 22.54 22.90 0.37 1.64% 12,700