Valhi Inc. (VHI)
NYSE: VHI
· Real-Time Price · USD
16.31
0.19 (1.18%)
At close: Sep 05, 2025, 3:58 PM
16.43
0.74%
After-hours: Sep 05, 2025, 06:28 PM EDT
VHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.07 | 16.30 | 15.77 | 16.30 | 16.30 | 1.12% | 13,147 |
| Sep 4, 2025 | 16.00 | 16.12 | 15.67 | 16.12 | 16.04 | 2.41% | 12,521 |
| Sep 3, 2025 | 15.64 | 16.74 | 15.56 | 15.74 | 15.66 | -0.57% | 17,400 |
| Sep 2, 2025 | 15.86 | 16.28 | 15.70 | 15.83 | 15.75 | -2.94% | 16,341 |
| Aug 29, 2025 | 16.97 | 16.97 | 16.08 | 16.31 | 16.23 | -1.15% | 13,600 |
| Aug 28, 2025 | 16.93 | 16.93 | 16.50 | 16.50 | 16.42 | -2.83% | 6,531 |
| Aug 27, 2025 | 17.15 | 17.15 | 16.98 | 16.98 | 16.90 | 0.18% | 3,300 |
| Aug 26, 2025 | 17.09 | 17.22 | 16.95 | 16.95 | 16.87 | 0.12% | 6,944 |
| Aug 25, 2025 | 17.61 | 17.61 | 16.93 | 16.93 | 16.85 | -3.53% | 6,530 |
| Aug 22, 2025 | 16.50 | 17.67 | 16.33 | 17.55 | 17.46 | 7.34% | 12,838 |
| Aug 21, 2025 | 16.27 | 16.45 | 16.00 | 16.35 | 16.27 | 1.87% | 6,740 |
| Aug 20, 2025 | 16.43 | 16.86 | 15.82 | 16.05 | 15.97 | -2.37% | 28,914 |
| Aug 19, 2025 | 17.09 | 17.34 | 16.43 | 16.44 | 16.36 | -3.80% | 8,112 |
| Aug 18, 2025 | 16.97 | 17.53 | 16.51 | 17.09 | 17.01 | 1.48% | 13,600 |
| Aug 15, 2025 | 17.18 | 17.20 | 16.51 | 16.84 | 16.76 | -0.77% | 10,742 |
| Aug 14, 2025 | 17.36 | 17.63 | 16.51 | 16.97 | 16.89 | -2.81% | 19,100 |
| Aug 13, 2025 | 16.45 | 17.55 | 16.45 | 17.46 | 17.37 | 6.27% | 28,822 |
| Aug 12, 2025 | 15.60 | 17.07 | 15.43 | 16.43 | 16.35 | 5.80% | 29,421 |
| Aug 11, 2025 | 15.40 | 15.57 | 15.25 | 15.53 | 15.45 | 0.19% | 5,600 |
| Aug 8, 2025 | 15.59 | 15.59 | 15.44 | 15.50 | 15.42 | 1.44% | 5,231 |