Valhi Inc. (VHI)
NYSE: VHI
· Real-Time Price · USD
17.12
0.15 (0.88%)
At close: Aug 15, 2025, 10:04 AM
VHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.36 | 17.63 | 16.51 | 16.97 | 16.97 | -2.81% | 19,099 |
| Aug 13, 2025 | 16.45 | 17.55 | 16.45 | 17.46 | 17.46 | 6.27% | 28,822 |
| Aug 12, 2025 | 15.60 | 17.07 | 15.43 | 16.43 | 16.43 | 5.80% | 29,421 |
| Aug 11, 2025 | 15.40 | 15.57 | 15.25 | 15.53 | 15.53 | 0.19% | 5,600 |
| Aug 8, 2025 | 15.59 | 15.59 | 15.44 | 15.50 | 15.50 | 1.44% | 5,231 |
| Aug 7, 2025 | 15.50 | 15.59 | 15.28 | 15.28 | 15.28 | -1.42% | 11,018 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.42 | 15.50 | 15.50 | -2.02% | 9,324 |
| Aug 5, 2025 | 15.84 | 15.93 | 15.50 | 15.82 | 15.82 | 1.15% | 10,300 |
| Aug 4, 2025 | 15.34 | 15.64 | 15.21 | 15.64 | 15.64 | 1.36% | 10,800 |
| Aug 1, 2025 | 15.58 | 15.77 | 15.18 | 15.43 | 15.43 | -1.72% | 10,900 |
| Jul 31, 2025 | 15.86 | 16.14 | 15.41 | 15.70 | 15.70 | -1.51% | 18,224 |
| Jul 30, 2025 | 16.93 | 16.93 | 15.87 | 15.94 | 15.94 | -4.49% | 9,500 |
| Jul 29, 2025 | 17.56 | 17.56 | 16.69 | 16.69 | 16.69 | -5.49% | 14,800 |
| Jul 28, 2025 | 17.38 | 17.77 | 17.34 | 17.66 | 17.66 | -0.51% | 5,900 |
| Jul 25, 2025 | 17.27 | 17.89 | 17.25 | 17.75 | 17.75 | 2.42% | 10,327 |
| Jul 24, 2025 | 17.75 | 17.77 | 17.33 | 17.33 | 17.33 | -2.20% | 12,657 |
| Jul 23, 2025 | 17.77 | 17.77 | 17.50 | 17.72 | 17.72 | 1.03% | 7,500 |
| Jul 22, 2025 | 17.78 | 17.91 | 17.52 | 17.54 | 17.54 | -0.34% | 11,224 |
| Jul 21, 2025 | 17.62 | 18.05 | 17.51 | 17.60 | 17.60 | -0.45% | 6,820 |
| Jul 18, 2025 | 17.86 | 18.12 | 17.50 | 17.68 | 17.68 | -0.34% | 9,900 |