S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

VALHI (VHI)

NYSE

$13.88+$0.44 (+3.27%)

Price as of Aug 03, 2026 7:34 PM EDT

$380.4M
Market Cap
-10.85%
1-Year Change
Chemicals
Industry

1 Month
-8.38%

Low Price$13.30

High Price$14.24
3 Months
-10.18%

Low Price$12.40

High Price$14.84
1 Year
-10.85%

Low Price$11.42

High Price$17.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	13.80	13.80	13.11	13.44	0.00%	5,312
07/31/2026	13.61	13.71	13.06	13.44	-2.68%	7,041
07/30/2026	13.21	13.83	13.21	13.81	+0.44%	3,155
07/29/2026	14.01	14.01	13.51	13.75	+0.88%	5,115
07/28/2026	13.79	13.94	13.58	13.63	+0.07%	6,022
07/27/2026	13.84	13.84	13.22	13.62	0.00%	3,007
07/24/2026	13.47	13.96	13.47	13.62	+0.37%	2,561
07/23/2026	13.96	13.96	13.46	13.57	-1.38%	5,745
07/22/2026	13.91	13.99	13.71	13.76	+0.15%	5,221
07/21/2026	13.81	14.09	13.74	13.74	-0.36%	4,534
07/20/2026	14.00	14.00	13.57	13.79	-0.72%	7,362
07/17/2026	13.78	14.02	13.78	13.89	-0.07%	11,739
07/16/2026	13.83	14.10	13.83	13.90	+0.14%	6,567
07/15/2026	14.09	14.10	13.59	13.88	-1.14%	15,854
07/14/2026	14.10	14.10	13.80	14.04	-0.28%	8,586
07/13/2026	13.81	14.10	13.38	14.08	+3.68%	11,613
07/10/2026	13.85	13.85	13.44	13.58	+0.15%	6,083
07/09/2026	13.70	14.00	13.38	13.56	-1.02%	17,633
07/08/2026	13.48	13.89	13.32	13.70	+3.01%	13,630
07/07/2026	14.10	14.10	13.30	13.30	-6.60%	25,346
07/06/2026	14.38	14.58	13.94	14.24	-1.11%	9,334
07/02/2026	14.85	14.85	14.40	14.40	-0.14%	3,821
07/01/2026	14.48	14.92	14.37	14.42	-1.70%	13,397
06/30/2026	14.90	14.95	14.55	14.67	-1.15%	4,186
06/29/2026	14.65	15.02	14.26	14.84	+0.61%	16,022
06/26/2026	13.64	14.75	13.60	14.75	+11.24%	52,476
06/25/2026	13.61	13.63	12.55	13.26	-1.56%	18,980
06/24/2026	13.50	13.53	13.06	13.47	+0.52%	15,556
06/23/2026	13.29	13.40	13.00	13.40	+1.67%	5,643
06/22/2026	13.62	13.82	13.06	13.18	-2.59%	11,911
06/18/2026	14.28	14.28	13.53	13.53	-4.11%	18,198
06/17/2026	14.74	14.74	13.97	14.11	-3.29%	9,343
06/16/2026	14.71	15.00	14.38	14.59	+0.34%	2,622
06/15/2026	15.02	15.10	14.46	14.54	-1.76%	11,393
06/12/2026	14.49	15.05	14.49	14.80	+2.14%	8,788
06/11/2026	14.49	14.49	14.36	14.49	+1.90%	3,537
06/10/2026	14.29	14.56	14.01	14.22	-0.49%	8,421
06/09/2026	14.15	14.49	14.14	14.29	+1.06%	4,555
06/08/2026	14.15	14.21	13.93	14.14	-0.35%	5,735
06/05/2026	14.44	14.46	13.88	14.19	-2.07%	21,583
06/04/2026	14.25	14.82	14.02	14.49	+4.02%	10,616
06/04/2026	$0.08 Dividend
06/03/2026	14.42	14.58	13.74	13.93	-2.64%	16,561
06/02/2026	14.58	14.62	14.30	14.31	-0.48%	9,024
06/01/2026	14.41	14.57	14.22	14.38	+0.49%	12,883
05/29/2026	14.80	14.82	14.31	14.31	-1.91%	14,745
05/28/2026	13.84	14.72	13.84	14.59	+5.46%	14,136
05/27/2026	12.45	13.88	12.45	13.83	+11.46%	41,472
05/26/2026	12.63	12.71	12.38	12.41	+0.08%	17,327
05/22/2026	12.67	12.70	12.25	12.40	-1.50%	11,004
05/21/2026	12.28	12.68	11.93	12.59	-1.40%	34,405
05/20/2026	12.73	12.77	12.48	12.77	+0.23%	7,818
05/19/2026	13.03	13.03	12.63	12.74	-2.21%	8,492
05/18/2026	13.37	13.48	12.78	13.03	-3.32%	40,508
05/15/2026	13.44	13.64	13.28	13.47	-1.38%	7,161
05/14/2026	13.91	13.91	13.42	13.66	-0.43%	15,049
05/13/2026	14.08	14.08	13.72	13.72	-2.54%	10,785
05/12/2026	14.21	14.22	14.08	14.08	-2.55%	2,468
05/11/2026	14.69	14.69	14.38	14.45	+0.28%	10,234
05/08/2026	14.12	14.67	14.12	14.41	+1.47%	17,649
05/07/2026	14.48	14.58	14.20	14.20	-2.92%	3,627
05/07/2026	$0.07 Earnings
05/06/2026	14.71	14.72	14.59	14.63	+0.55%	8,420
05/05/2026	14.30	14.95	14.30	14.55	+2.16%	12,099
05/04/2026	15.18	15.18	14.12	14.24	-6.10%	30,294
05/01/2026	15.06	15.18	14.73	15.16	+1.33%	13,639
04/30/2026	14.48	15.01	14.48	14.96	+2.94%	17,997
04/29/2026	14.81	15.10	14.40	14.54	-2.01%	14,091
04/28/2026	14.91	15.01	14.72	14.83	+0.47%	18,127
04/27/2026	14.50	14.91	14.35	14.77	+2.48%	18,845
04/24/2026	14.32	14.42	13.79	14.41	+1.61%	16,183
04/23/2026	14.17	14.31	13.88	14.18	-0.90%	6,509
04/22/2026	14.17	14.42	13.99	14.31	+1.62%	13,782
04/21/2026	14.47	14.75	13.84	14.08	-1.67%	14,538
04/20/2026	13.94	14.45	13.94	14.32	+1.48%	31,478
04/17/2026	14.26	14.34	13.82	14.11	-0.42%	13,784
04/16/2026	13.92	14.17	13.78	14.17	+2.08%	9,490
04/15/2026	14.20	14.39	13.77	13.88	-0.99%	8,251
04/14/2026	13.90	14.21	13.82	14.02	-1.47%	7,443
04/13/2026	13.92	14.44	13.92	14.23	+1.49%	14,395
04/10/2026	13.79	14.23	13.73	14.02	+1.00%	5,864
04/09/2026	13.97	14.01	13.86	13.88	-0.99%	5,100
04/08/2026	14.09	14.09	13.75	14.02	+1.29%	4,808
04/07/2026	14.04	14.04	13.42	13.84	+0.65%	8,892
04/06/2026	13.83	13.92	13.55	13.75	-1.43%	5,019
04/02/2026	13.78	14.13	13.72	13.95	+0.21%	7,215
04/01/2026	14.13	14.14	13.82	13.92	-2.10%	13,547
03/31/2026	14.23	14.28	13.69	14.22	+0.92%	12,177
03/30/2026	13.96	14.37	13.79	14.09	+0.71%	10,830
03/27/2026	14.02	14.27	13.73	13.99	-1.19%	11,047
03/26/2026	13.88	14.17	13.62	14.16	+1.71%	18,427
03/25/2026	14.21	14.40	13.92	13.92	-0.57%	21,078
03/24/2026	13.84	14.48	13.72	14.00	+0.14%	9,960
03/23/2026	13.46	14.31	13.46	13.98	+6.35%	18,475
03/20/2026	13.61	13.66	13.00	13.14	-2.65%	36,579
03/19/2026	13.03	13.74	12.68	13.50	+2.03%	8,711
03/18/2026	13.46	13.57	13.06	13.23	-2.56%	11,118
03/17/2026	13.81	14.14	13.39	13.58	-1.73%	17,390
03/16/2026	13.29	13.84	13.14	13.82	+3.12%	12,343
03/16/2026	$0.08 Dividend