Valhi Inc (VHI) Historical Stock Data
14.85 ↑0.18 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHI is down -0.45% a day on average. There have been 14 days where Valhi Inc closed green and 16 days where VHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 15.01 | 14.85 | ↓$0.16 (-1.07%) | 14.51 | 15.16 | 19.09K |
| 2025-06-03 | 14.12 | 14.67 | ↑$0.55 (3.90%) | 14.12 | 14.71 | 17.23K |
| 2025-06-02 | 14.50 | 14.22 | ↓$0.28 (-1.93%) | 14.12 | 14.53 | 23.76K |
| 2025-05-30 | 14.92 | 14.56 | ↓$0.36 (-2.41%) | 14.50 | 14.94 | 11.47K |
| 2025-05-29 | 15.24 | 15.06 | ↓$0.18 (-1.18%) | 15.03 | 15.49 | 5.32K |
| 2025-05-28 | 15.50 | 15.10 | ↓$0.40 (-2.58%) | 15.07 | 15.56 | 13.76K |
| 2025-05-27 | 15.72 | 15.51 | ↓$0.21 (-1.34%) | 15.12 | 15.90 | 15.97K |
| 2025-05-23 | 15.48 | 15.37 | ↓$0.11 (-0.68%) | 15.37 | 15.76 | 6.87K |
| 2025-05-22 | 15.15 | 15.74 | ↑$0.59 (3.89%) | 15.04 | 15.95 | 14.47K |
| 2025-05-21 | 15.34 | 14.91 | ↓$0.43 (-2.80%) | 14.91 | 15.34 | 6.51K |
| 2025-05-20 | 15.29 | 15.42 | ↑$0.13 (0.85%) | 15.17 | 15.51 | 7.49K |
| 2025-05-19 | 15.00 | 15.23 | ↑$0.23 (1.53%) | 15.00 | 15.30 | 8.72K |
| 2025-05-16 | 15.36 | 15.36 | ↑$0.00 (0.00%) | 15.17 | 15.54 | 8.60K |
| 2025-05-15 | 14.90 | 15.35 | ↑$0.45 (3.02%) | 14.85 | 15.50 | 16.19K |
| 2025-05-14 | 16.04 | 14.89 | ↓$1.15 (-7.17%) | 14.89 | 16.11 | 32.30K |
| 2025-05-13 | 17.12 | 16.18 | ↓$0.94 (-5.49%) | 16.18 | 17.20 | 23.86K |
| 2025-05-12 | 17.79 | 17.34 | ↓$0.45 (-2.53%) | 17.23 | 18.15 | 29.48K |
| 2025-05-09 | 17.55 | 17.55 | ↑$0.00 (0.00%) | 17.55 | 18.63 | 12.01K |
| 2025-05-08 | 18.30 | 18.11 | ↓$0.19 (-1.04%) | 18.11 | 18.43 | 6.97K |
| 2025-05-07 | 17.55 | 17.71 | ↑$0.16 (0.91%) | 17.55 | 17.88 | 5.08K |
| 2025-05-06 | 17.57 | 17.59 | ↑$0.02 (0.11%) | 17.55 | 18.05 | 9.90K |
| 2025-05-05 | 17.55 | 17.83 | ↑$0.28 (1.60%) | 17.55 | 18.04 | 10.74K |
| 2025-05-02 | 17.22 | 17.53 | ↑$0.31 (1.80%) | 16.75 | 17.63 | 5.70K |
| 2025-05-01 | 17.41 | 16.99 | ↓$0.42 (-2.41%) | 16.99 | 17.43 | 6.74K |
| 2025-04-30 | 16.27 | 17.24 | ↑$0.97 (5.96%) | 15.95 | 17.25 | 12.47K |
| 2025-04-29 | 15.96 | 16.34 | ↑$0.38 (2.38%) | 15.94 | 16.62 | 7.53K |
| 2025-04-28 | 16.50 | 16.03 | ↓$0.47 (-2.85%) | 15.98 | 16.50 | 5.61K |
| 2025-04-25 | 16.99 | 16.36 | ↓$0.63 (-3.71%) | 16.20 | 16.99 | 8.97K |
| 2025-04-24 | 16.63 | 17.14 | ↑$0.51 (3.07%) | 16.63 | 17.46 | 5.91K |
| 2025-04-23 | 16.96 | 16.39 | ↓$0.57 (-3.36%) | 16.30 | 17.08 | 5.73K |
Create an account or log in to view more rows.
$VHI let’s ride
$VHI low volume today isn’t necessarily a bad thing
$VHI up we go
$VHI We will not sell!
$VHI I love this stonk!
$VHI good place to average up
$VHI Beautiful!!
$VHI love when bulls come out
$VHI looks good
$VHI time will come