S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

VALHI (VHI)

NYSE

$13.31-$0.09 (-0.67%)

Price as of Jun 23, 2026 4:10 PM EDT

$373.0M
Market Cap
-18.26%
1-Year Change
Chemicals
Industry

1 Month
+8.08%

Low Price$12.48

High Price$14.80
3 Months
-4.15%

Low Price$12.47

High Price$15.25
1 Year
-18.26%

Low Price$11.55

High Price$19.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/13/2026	13.89	14.28	13.21	13.40	-1.81%	14,445
03/12/2026	13.37	13.77	13.21	13.65	+1.32%	15,773
03/11/2026	12.93	13.62	12.93	13.47	-2.71%	40,819
03/10/2026	13.20	14.07	13.20	13.85	+5.50%	35,398
03/10/2026	-$1.86 Earnings
03/09/2026	13.07	13.23	12.73	13.13	-1.41%	13,445
03/06/2026	13.24	13.42	12.90	13.31	-0.07%	14,586
03/05/2026	13.94	14.28	13.10	13.32	-4.73%	16,005
03/04/2026	13.87	14.06	13.71	13.99	+1.29%	9,354
03/03/2026	13.75	14.43	13.75	13.81	-2.85%	13,173
03/02/2026	13.64	14.37	13.48	14.21	+2.93%	43,056
02/27/2026	13.87	14.00	13.46	13.81	-0.71%	31,036
02/26/2026	13.69	14.11	13.43	13.91	+0.29%	10,808
02/25/2026	13.66	13.96	13.50	13.87	+1.52%	13,348
02/24/2026	13.80	13.99	13.52	13.66	-1.00%	10,674
02/23/2026	14.43	14.53	13.73	13.80	-4.58%	10,534
02/20/2026	14.69	14.69	14.07	14.46	-1.94%	29,527
02/19/2026	14.61	14.98	14.40	14.75	+0.67%	29,986
02/18/2026	14.51	14.80	14.43	14.65	+0.14%	32,715
02/17/2026	15.52	15.52	14.62	14.63	-5.31%	29,771
02/13/2026	15.43	15.68	15.32	15.45	+0.84%	12,684
02/12/2026	15.51	15.67	15.07	15.32	-1.15%	13,157
02/11/2026	16.05	16.13	15.37	15.50	-1.88%	41,107
02/10/2026	15.45	16.05	15.26	15.80	+2.44%	24,038
02/09/2026	15.45	15.75	15.10	15.42	+0.58%	15,922
02/06/2026	14.68	15.77	14.68	15.33	+5.51%	51,722
02/05/2026	15.59	15.77	14.42	14.53	-7.66%	40,106
02/04/2026	14.69	15.84	14.61	15.74	+8.82%	54,790