VHI | VALHI | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

VALHI (VHI)

NYSE

$17.27+$0.47 (+2.80%)

Price as of Nov 13, 2026 12:46 PM EST

$475.8M
Market Cap
32.81%
1-Year Change
Chemicals
Industry

1 Month
+17.48%

Low Price$13.97

High Price$16.80
3 Months
+3.08%

Low Price$13.97

High Price$18.61
1 Year
+32.81%

Low Price$11.37

High Price$18.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	16.70	16.80	16.20	16.80	+1.88%	8,028
11/11/2026	16.30	16.88	15.91	16.49	+1.41%	15,918
11/10/2026	16.24	16.61	15.77	16.26	+0.25%	11,214
11/09/2026	16.67	16.88	16.00	16.22	+0.75%	30,623
11/06/2026	15.25	16.69	14.75	16.10	+12.67%	15,656
11/05/2026	15.42	15.42	13.92	14.29	-6.05%	7,758
11/05/2026	$1.06 Earnings
11/04/2026	14.99	15.42	14.86	15.21	+4.11%	16,888
11/03/2026	14.66	14.79	14.35	14.61	-1.28%	5,951
11/02/2026	14.37	14.98	14.22	14.80	+4.89%	16,974
10/30/2026	14.36	14.36	14.07	14.11	+0.86%	7,659
10/29/2026	14.05	14.33	13.82	13.99	-0.07%	10,078
10/28/2026	14.16	14.31	13.82	14.00	-2.17%	5,132
10/27/2026	14.32	14.58	13.76	14.31	+1.71%	8,283
10/26/2026	14.39	14.44	13.95	14.07	-1.75%	6,653
10/23/2026	14.15	14.32	13.96	14.32	-0.07%	7,204
10/22/2026	13.90	14.33	13.80	14.33	+2.58%	5,489
10/21/2026	14.08	14.14	13.95	13.97	-2.78%	8,377
10/20/2026	14.26	14.37	14.11	14.37	+0.91%	4,587
10/19/2026	14.41	14.67	14.00	14.24	-3.00%	10,638
10/16/2026	14.68	14.77	14.18	14.68	+0.14%	6,675
10/15/2026	14.23	14.86	14.23	14.66	+2.30%	5,249
10/14/2026	14.35	14.63	14.30	14.33	-0.21%	8,788
10/13/2026	14.20	14.64	14.16	14.36	+0.42%	7,126
10/12/2026	14.07	14.41	13.87	14.30	+0.63%	9,425
10/09/2026	14.79	14.79	14.14	14.21	-4.69%	9,096
10/08/2026	14.46	15.49	14.44	14.91	+1.71%	9,698
10/07/2026	14.80	14.96	14.65	14.66	-3.04%	8,790
10/06/2026	14.63	15.12	14.63	15.12	+2.51%	3,542
10/05/2026	15.00	15.00	14.65	14.75	-0.94%	11,559
10/02/2026	15.14	15.42	14.89	14.89	-2.10%	10,180
10/01/2026	15.16	15.33	14.93	15.21	-1.30%	8,212
09/30/2026	15.71	15.85	15.41	15.41	-2.65%	7,980
09/29/2026	15.46	15.83	15.45	15.83	+2.06%	7,049
09/28/2026	16.13	16.18	15.45	15.51	-3.00%	15,654
09/25/2026	16.25	16.50	15.96	15.99	-0.37%	11,317
09/24/2026	16.54	16.89	15.69	16.05	-1.71%	12,000
09/23/2026	16.64	16.64	16.10	16.33	-2.74%	8,005
09/22/2026	16.85	17.50	16.64	16.79	-0.18%	15,085
09/21/2026	16.83	16.99	16.32	16.82	+1.57%	11,087
09/18/2026	16.50	16.84	16.20	16.56	-0.66%	28,444
09/17/2026	16.71	16.95	15.39	16.67	+1.15%	11,630
09/16/2026	17.30	17.86	16.48	16.48	-6.58%	16,327
09/15/2026	18.08	18.25	17.31	17.64	-2.54%	21,410
09/14/2026	18.09	18.25	17.80	18.10	-0.88%	21,714
09/11/2026	17.97	18.30	17.97	18.26	+0.61%	2,995
09/10/2026	18.38	18.68	17.61	18.15	-1.04%	9,628
09/09/2026	18.65	18.70	18.20	18.34	-1.71%	15,060
09/08/2026	18.36	19.00	17.85	18.66	+4.66%	29,134
09/04/2026	17.82	18.30	17.43	17.83	-1.16%	7,642
09/03/2026	18.14	18.19	17.97	18.04	-0.06%	5,890
09/03/2026	$0.08 Dividend
09/02/2026	17.94	18.54	17.87	18.05	+0.28%	24,869
09/01/2026	18.61	18.61	17.86	18.00	-3.26%	9,059
08/31/2026	18.09	18.67	17.90	18.61	+3.60%	16,398
08/28/2026	18.38	18.38	17.46	17.96	+1.52%	28,011
08/27/2026	18.25	19.11	17.42	17.69	-3.32%	37,398
08/26/2026	18.20	18.47	17.41	18.30	+2.17%	37,523
08/25/2026	18.36	18.36	17.33	17.91	-0.61%	22,392
08/24/2026	16.89	18.33	16.89	18.02	+7.80%	39,254
08/21/2026	16.81	16.92	16.43	16.72	+0.66%	11,235
08/20/2026	17.16	17.17	16.42	16.61	-3.25%	27,402
08/19/2026	16.33	17.32	16.33	17.16	+3.61%	19,918
08/18/2026	15.85	16.68	15.56	16.57	+2.40%	14,311
08/17/2026	16.30	16.43	15.99	16.18	+0.25%	11,476
08/14/2026	16.21	16.37	15.69	16.14	-1.52%	8,207
08/13/2026	16.30	16.61	15.93	16.39	+0.55%	7,555
08/12/2026	16.48	16.56	16.11	16.30	+0.06%	12,438
08/11/2026	16.48	16.65	16.08	16.29	-2.33%	15,728
08/10/2026	16.25	17.12	15.83	16.68	+5.41%	30,950
08/07/2026	16.18	16.18	14.82	15.82	-0.69%	33,883
08/06/2026	14.11	16.05	14.11	15.93	+10.96%	44,088
08/06/2026	$0.78 Earnings
08/05/2026	13.79	14.54	13.74	14.36	+5.26%	25,345
08/04/2026	13.58	13.89	13.41	13.64	+1.93%	5,569
08/03/2026	13.74	13.74	13.05	13.38	0.00%	5,312
07/31/2026	13.55	13.65	13.00	13.38	-2.68%	7,041
07/30/2026	13.15	13.77	13.15	13.75	+0.44%	3,155
07/29/2026	13.95	13.95	13.45	13.69	+0.88%	5,115
07/28/2026	13.73	13.88	13.52	13.57	+0.07%	6,022
07/27/2026	13.78	13.78	13.16	13.56	0.00%	3,007
07/24/2026	13.41	13.90	13.41	13.56	+0.37%	2,561
07/23/2026	13.90	13.90	13.40	13.51	-1.38%	5,745
07/22/2026	13.85	13.93	13.65	13.70	+0.15%	5,221
07/21/2026	13.74	14.03	13.67	13.68	-0.36%	4,534
07/20/2026	13.94	13.94	13.51	13.73	-0.72%	7,362
07/17/2026	13.72	13.96	13.72	13.83	-0.07%	11,739
07/16/2026	13.77	14.04	13.77	13.84	+0.14%	6,567
07/15/2026	14.03	14.04	13.53	13.82	-1.14%	15,854
07/14/2026	14.04	14.04	13.74	13.98	-0.28%	8,586
07/13/2026	13.75	14.04	13.32	14.02	+3.68%	11,613
07/10/2026	13.78	13.78	13.38	13.52	+0.15%	6,083
07/09/2026	13.64	13.93	13.32	13.50	-1.02%	17,633
07/08/2026	13.42	13.83	13.26	13.64	+3.01%	13,630
07/07/2026	14.04	14.04	13.24	13.24	-6.60%	25,346
07/06/2026	14.32	14.52	13.88	14.18	-1.11%	9,334
07/02/2026	14.78	14.78	14.34	14.34	-0.14%	3,821
07/01/2026	14.42	14.85	14.31	14.36	-1.70%	13,397
06/30/2026	14.83	14.88	14.49	14.61	-1.15%	4,186
06/29/2026	14.59	14.95	14.20	14.77	+0.61%	16,022