Dark

VHI
Valhi, Inc.
stock NYSE

At Close

May 29, 2025 3:59:30 PM EDT

15.09USD-0.066%(-0.01)5,324

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-29	15.2400	15.4891	15.0300	15.06	-0.265%	5,324	0.000%
2025-05-28	15.5000	15.7500	15.0000	15.10	-2.643%	13,756	-0.265%
2025-05-27	15.7200	15.9000	15.1183	15.51	+0.911%	15,974	-2.901%
2025-05-23	15.4750	15.7600	15.3500	15.37	-2.351%	6,918	-2.017%
2025-05-22	15.1500	15.9500	15.0434	15.74	+5.567%	14,475	-4.320%
2025-05-21	15.3399	15.3399	14.9100	14.91	-3.307%	6,505	+1.006%
2025-05-20	15.2900	15.6200	15.1676	15.42	+1.248%	7,590	-2.335%
2025-05-19	15.0000	15.3000	15.0000	15.23	-0.846%	8,724	-1.116%
2025-05-16	15.3600	15.5363	15.1700	15.36	+0.065%	8,599	-1.953%
2025-05-15	14.9000	15.4950	14.7900	15.35	+3.089%	16,187	-1.889%
2025-05-14	16.0400	16.1491	14.8500	14.89	-7.973%	32,310	+1.142%
2025-05-13	17.1200	17.1985	16.1800	16.18	-6.690%	23,857	-6.922%
2025-05-12	17.7900	18.3650	17.1100	17.34	-1.197%	29,524	-13.149%
2025-05-09	17.5500	18.6250	17.5500	17.55	-3.092%	13,761	-14.188%
2025-05-08	18.3000	18.4320	18.1100	18.11	+2.259%	6,976	-16.842%
2025-05-07	17.5500	17.8776	17.5500	17.71	+0.682%	5,078	-14.963%
2025-05-06	17.5700	18.0500	17.5500	17.59	-1.346%	9,899	-14.383%
2025-05-05	17.5500	18.0400	17.5500	17.83	+1.711%	10,740	-15.536%
2025-05-02	17.2200	17.6300	16.7500	17.53	+3.178%	5,703	-14.090%
2025-05-01	17.4100	17.4300	16.8700	16.99	-1.450%	6,735	-11.360%
2025-04-30	16.2700	17.4200	15.9500	17.24	+5.508%	12,468	-12.645%
2025-04-29	15.9600	16.7550	15.9378	16.34	+1.934%	7,531	-7.834%
2025-04-28	16.5000	16.5000	15.9800	16.03	-2.017%	5,607	-6.051%
2025-04-25	16.9900	16.9900	16.2000	16.36	-4.551%	8,967	-7.946%
2025-04-24	16.6300	17.4640	16.6300	17.14	+4.576%	5,910	-12.135%
2025-04-23	16.9600	17.0800	16.2900	16.39	-0.365%	5,728	-8.115%
2025-04-22	16.1600	16.5300	16.1500	16.45	+3.135%	9,645	-8.450%
2025-04-21	16.2500	16.2500	15.5484	15.95	-2.387%	7,460	-5.580%
2025-04-17	15.8700	16.6500	15.7500	16.34	+3.091%	9,097	-7.834%
2025-04-16	15.6995	15.8650	15.2100	15.85	-0.189%	33,799	-4.984%
2025-04-15	16.5600	16.5600	15.6313	15.88	-0.063%	7,708	-5.164%
2025-04-14	15.9400	15.9700	15.7395	15.89	+1.794%	5,488	-5.223%
2025-04-11	15.3700	15.6100	15.0001	15.61	+1.826%	12,481	-3.523%
2025-04-10	15.9300	15.9300	14.8550	15.33	-6.239%	14,790	-1.761%
2025-04-09	15.0000	16.7900	14.6900	16.35	+8.350%	18,296	-7.890%
2025-04-08	16.7050	16.7050	15.0200	15.09	-5.805%	80,156	-0.199%
2025-04-07	15.9300	16.8900	15.7501	16.02	-2.968%	8,277	-5.993%
2025-04-04	15.5000	16.7900	15.5000	16.51	+2.292%	39,006	-8.783%
2025-04-03	15.5100	16.6100	14.2000	16.14	-0.493%	34,224	-6.691%
2025-04-02	16.1500	17.0400	16.1500	16.22	+0.683%	19,801	-7.152%
2025-04-01	16.0200	16.6400	15.7800	16.11	-0.862%	34,961	-6.518%
2025-03-31	16.8200	17.2084	16.0236	16.25	-4.636%	42,021	-7.323%
2025-03-28	17.0100	17.6775	17.0000	17.04	-0.234%	7,362	-11.620%
2025-03-27	17.0800	17.2300	17.0800	17.08	-0.350%	4,279	-11.827%
2025-03-26	18.0322	18.0400	17.0100	17.14	-1.267%	8,389	-12.135%
2025-03-25	18.3200	18.5000	17.3050	17.36	-4.088%	14,742	-13.249%
2025-03-24	17.6200	18.3800	17.4950	18.10	+3.725%	8,537	-16.796%
2025-03-21	17.8500	18.0500	17.4200	17.45	-3.431%	17,572	-13.696%
2025-03-20	18.4100	19.3750	17.7100	18.07	-2.849%	97,654	-16.657%
2025-03-19	17.4000	18.6400	16.9200	18.60	+5.862%	34,521	-19.032%
2025-03-18	17.9500	17.9850	17.4200	17.57	-2.008%	10,846	-14.286%
2025-03-17	18.1900	18.4050	17.7600	17.93	-1.429%	20,079	-16.007%
2025-03-14	17.9850	18.2500	17.8198	18.19	+4.962%	6,366	-17.207%
2025-03-13	17.4900	17.7954	16.7074	17.33	-0.915%	20,691	-13.099%
2025-03-12	17.5600	17.7700	17.0100	17.49	-0.228%	13,557	-13.894%
2025-03-11	17.0400	17.7000	16.6700	17.53	+3.422%	33,072	-14.090%
2025-03-10	16.9400	17.8700	16.4400	16.95	+0.355%	31,334	-11.150%
2025-03-07	16.3500	17.1000	16.3500	16.89	+3.177%	14,399	-10.835%
2025-03-06	16.3500	16.3700	15.5041	16.37	-0.667%	18,977	-8.002%
2025-03-05	16.2100	16.9461	16.0200	16.48	+1.791%	31,243	-8.617%
2025-03-04	15.7500	16.8624	15.3900	16.19	+1.760%	52,110	-6.980%
2025-03-03	17.1000	17.1000	15.2228	15.91	-7.176%	25,288	-5.343%
2025-02-28	17.0800	17.5100	16.7101	17.14	-0.695%	23,300	-12.135%
2025-02-27	17.4500	17.8494	17.0000	17.26	-0.633%	13,118	-12.746%
2025-02-26	17.6900	17.9732	16.6300	17.37	-0.458%	27,935	-13.299%
2025-02-25	18.7200	19.1600	17.3800	17.45	-7.818%	57,937	-13.696%
2025-02-24	18.8200	19.1400	18.4300	18.93	+2.269%	34,324	-20.444%
2025-02-21	18.9100	19.2800	18.5100	18.51	-1.385%	23,253	-18.639%
2025-02-20	19.0175	19.0350	18.4500	18.77	+0.321%	19,590	-19.766%
2025-02-19	18.7600	19.0450	18.6400	18.71	-0.584%	20,106	-19.508%
2025-02-18	19.3800	20.3900	18.4900	18.82	-4.126%	16,433	-19.979%
2025-02-14	19.1800	20.0500	19.1800	19.63	+1.081%	8,719	-23.281%
2025-02-13	19.5000	19.5600	18.5150	19.42	+1.251%	7,704	-22.451%
2025-02-12	19.3700	19.4900	19.0192	19.18	-2.292%	10,854	-21.481%
2025-02-11	19.6800	19.7700	19.5600	19.63	+0.667%	7,422	-23.281%
2025-02-10	19.7800	19.7800	19.4100	19.50	-1.664%	5,331	-22.769%
2025-02-07	20.1700	20.2873	19.8300	19.83	-2.555%	7,207	-24.054%
2025-02-06	20.7600	20.8000	20.2500	20.35	-0.098%	6,728	-25.995%
2025-02-05	20.5600	20.6900	20.2000	20.37	-1.689%	13,003	-26.068%
2025-02-04	20.3000	20.9600	20.2474	20.72	+1.569%	7,926	-27.317%
2025-02-03	20.2400	21.3600	19.4000	20.40	-2.252%	22,668	-26.176%
2025-01-31	21.6300	21.7400	20.6736	20.87	-5.394%	16,469	-27.839%
2025-01-30	22.2000	22.5450	21.7100	22.06	-0.496%	9,813	-31.732%
2025-01-29	21.8900	22.5700	20.5269	22.17	+1.978%	25,689	-32.070%
2025-01-28	23.2250	23.2250	21.4500	21.74	-4.440%	33,495	-30.727%
2025-01-27	23.7900	24.0000	22.1300	22.75	-6.069%	24,257	-33.802%
2025-01-24	24.2600	25.2500	24.1100	24.22	-0.697%	25,646	-37.820%
2025-01-23	23.7850	24.6100	23.6100	24.39	+3.611%	35,454	-38.253%
2025-01-22	23.4800	24.3200	23.1800	23.54	-0.675%	40,111	-36.024%
2025-01-21	23.8500	24.0300	22.2501	23.70	-1.537%	42,771	-36.456%
2025-01-17	23.2000	24.5500	23.2000	24.07	+5.109%	19,134	-37.432%
2025-01-16	22.5400	23.1600	22.5400	22.90	+1.642%	12,567	-34.236%
2025-01-15	22.4700	22.8600	21.8400	22.53	+1.624%	12,727	-33.156%
2025-01-14	21.7800	22.5100	21.7696	22.17	+1.279%	15,322	-32.070%
2025-01-13	20.7000	22.0800	20.4000	21.89	+3.060%	11,028	-31.201%
2025-01-10	21.6000	21.9840	20.6801	21.24	-2.613%	13,789	-29.096%
2025-01-08	21.9800	22.4199	21.5800	21.81	-2.416%	13,501	-30.949%
2025-01-07	22.7400	22.9100	22.0700	22.35	-1.715%	21,030	-32.617%
2025-01-06	22.8800	23.3100	22.6750	22.74	+1.518%	17,745	-33.773%
2025-01-03	22.2300	22.8800	21.4424	22.40	+0.946%	11,565	-32.768%
2025-01-02	23.4400	24.2800	22.0800	22.19	-5.130%	24,478	-32.132%
2024-12-31	23.1500	23.8281	22.5984	23.39	+3.633%	21,449	-35.614%
2024-12-30	21.8400	22.7200	21.3500	22.57	+1.347%	19,098	-33.274%
2024-12-27	22.2500	23.5500	21.6500	22.27	-1.022%	62,241	-32.375%
2024-12-26	22.0000	22.5450	22.0000	22.50	+2.133%	16,480	-33.067%
2024-12-24	21.8100	22.3950	21.3500	22.03	+1.334%	13,984	-31.639%
2024-12-23	21.8100	21.9000	21.3700	21.74	-0.092%	17,665	-30.727%
2024-12-20	21.3300	22.2450	21.3300	21.76	+0.046%	24,029	-30.790%
2024-12-19	22.6200	23.2900	21.5600	21.75	-3.161%	36,749	-30.759%
2024-12-18	23.7500	24.3650	22.0200	22.46	-6.221%	30,744	-32.947%
2024-12-17	23.3100	24.2400	23.3100	23.95	+1.483%	26,331	-37.119%
2024-12-16	24.1000	24.1850	23.4450	23.60	-1.420%	20,574	-36.186%
2024-12-13	23.4400	24.0700	23.1500	23.94	+0.715%	22,174	-37.093%
2024-12-12	23.5300	24.3900	23.5300	23.77	-2.221%	40,889	-36.643%
2024-12-11	24.3700	24.7099	23.8300	24.31	-0.369%	46,160	-38.050%
2024-12-10	24.4100	25.1300	23.5520	24.40	-1.215%	47,654	-38.279%
2024-12-09	24.4000	25.1915	24.0000	24.70	+0.775%	32,977	-39.028%
2024-12-06	24.5900	25.4400	23.7291	24.51	-1.249%	40,135	-38.556%
2024-12-05	25.2600	26.1100	24.5300	24.82	-0.958%	18,642	-39.323%
2024-12-04	25.2900	25.3900	24.1900	25.06	-0.870%	20,067	-39.904%
2024-12-03	27.0500	27.0500	24.7500	25.28	-4.819%	39,813	-40.427%
2024-12-02	25.7000	27.2000	25.7000	26.56	+3.750%	37,200	-43.298%
2024-11-29	26.1500	26.1500	25.2600	25.60	-2.103%	18,941	-41.172%
2024-11-27	26.5200	27.6600	26.0200	26.15	-2.023%	15,645	-42.409%
2024-11-26	26.2800	26.8800	26.0600	26.69	+0.603%	14,884	-43.574%
2024-11-25	26.7000	27.1100	25.6150	26.53	-0.674%	25,302	-43.234%
2024-11-22	26.8100	27.0629	26.4800	26.71	-0.373%	10,903	-43.617%
2024-11-21	27.1100	27.9147	26.7100	26.81	+1.094%	23,116	-43.827%
2024-11-20	26.2600	26.6500	25.3350	26.52	+1.648%	17,943	-43.213%
2024-11-19	25.7100	26.4400	25.2100	26.09	+0.115%	35,886	-42.277%
2024-11-18	24.4000	27.3500	24.4000	26.06	+7.998%	72,383	-42.210%
2024-11-15	23.2900	24.2182	22.0800	24.13	-8.355%	105,714	-37.588%
2024-11-14	27.3700	27.3700	25.1500	26.33	-3.624%	42,104	-42.803%
2024-11-13	28.6700	28.8700	27.0900	27.32	-5.369%	48,374	-44.876%
2024-11-12	31.7500	31.9500	28.3080	28.87	-8.262%	48,072	-47.835%
2024-11-11	41.2000	41.2000	30.2800	31.47	-23.801%	152,324	-52.145%
2024-11-08	39.5000	41.7500	39.2500	41.30	+6.856%	39,078	-63.535%
2024-11-07	41.0000	41.0000	38.2300	38.65	-5.270%	44,845	-61.035%
2024-11-06	38.2000	40.9800	38.1900	40.80	+8.309%	32,162	-63.088%
2024-11-05	36.2800	37.7400	35.5304	37.67	+4.872%	17,280	-60.021%
2024-11-04	33.3600	36.4200	33.2200	35.92	+8.193%	34,271	-58.073%
2024-11-01	34.2000	34.2100	33.0100	33.20	-2.496%	16,667	-54.639%
2024-10-31	35.6400	35.9039	34.0000	34.05	-3.814%	49,855	-55.771%
2024-10-30	35.8500	36.6500	35.1800	35.40	-0.338%	26,683	-57.458%
2024-10-29	35.8500	36.1000	35.1900	35.52	-1.878%	15,161	-57.601%
2024-10-28	35.1200	38.0200	35.1200	36.20	+5.233%	34,106	-58.398%
2024-10-25	35.8200	35.8200	33.6700	34.40	-2.962%	22,166	-56.221%
2024-10-24	35.5000	35.6934	35.0550	35.45	+0.368%	11,204	-57.518%
2024-10-23	36.9200	37.3000	34.2200	35.32	-5.207%	16,801	-57.361%
2024-10-22	36.5100	38.4142	36.3000	37.26	+2.560%	27,040	-59.581%
2024-10-21	36.7000	36.7000	35.4001	36.33	-0.711%	24,593	-58.547%
2024-10-18	35.8800	36.9200	35.6171	36.59	+2.522%	11,562	-58.841%
2024-10-17	36.9000	37.0000	35.1900	35.69	-2.672%	22,256	-57.803%
2024-10-16	34.8400	36.9000	34.5308	36.67	+5.616%	25,688	-58.931%
2024-10-15	35.2000	35.4199	34.2879	34.72	-2.499%	19,163	-56.624%
2024-10-14	35.6100	37.2427	35.2100	35.61	0.000%	19,027	-57.709%
2024-10-11	33.3000	35.7796	33.3000	35.61	+5.417%	17,507	-57.709%
2024-10-10	34.0000	34.0275	33.4500	33.78	-1.487%	4,823	-55.417%
2024-10-09	33.7400	34.4000	33.1600	34.29	+2.973%	10,323	-56.080%
2024-10-08	33.8852	33.8852	32.6900	33.30	-1.479%	8,210	-54.775%
2024-10-07	35.0600	35.2499	33.7500	33.80	-2.537%	14,635	-55.444%
2024-10-04	32.7900	34.8100	32.7900	34.68	+7.335%	21,692	-56.574%
2024-10-03	32.5100	33.6899	32.0900	32.31	-2.269%	29,982	-53.389%
2024-10-02	32.1700	33.1900	31.7500	33.06	+2.385%	14,809	-54.446%
2024-10-01	33.3700	33.6900	32.2900	32.29	-3.236%	23,199	-53.360%
2024-09-30	33.7000	33.7000	32.6500	33.37	-0.979%	17,309	-54.870%
2024-09-27	34.3800	34.8600	32.3101	33.70	-1.721%	18,227	-55.312%
2024-09-26	34.6500	34.9800	33.5250	34.29	+0.439%	28,269	-56.080%
2024-09-25	29.9400	34.1400	29.9400	34.14	+15.690%	63,914	-55.888%
2024-09-24	28.5500	29.7300	28.5500	29.51	+2.786%	12,014	-48.966%
2024-09-23	29.5900	29.8373	28.5500	28.71	-0.932%	12,082	-47.544%
2024-09-20	28.3500	29.8000	28.1600	28.98	+2.222%	48,963	-48.033%
2024-09-19	27.4400	28.6300	26.8900	28.35	+4.535%	14,893	-46.878%
2024-09-18	27.3400	27.3400	26.2762	27.12	+0.668%	18,831	-44.469%
2024-09-17	27.2100	27.4599	26.4900	26.94	-0.737%	16,082	-44.098%
2024-09-16	27.9300	27.9300	26.5400	27.14	-3.451%	17,571	-44.510%
2024-09-13	27.0601	28.1100	27.0400	28.11	+4.150%	9,791	-46.425%
2024-09-12	27.2600	27.2600	26.4400	26.99	-0.479%	12,554	-44.202%
2024-09-11	28.0200	28.0200	26.4201	27.12	-2.796%	10,878	-44.469%
2024-09-10	28.9300	28.9300	27.6200	27.90	-2.990%	25,910	-46.022%
2024-09-09	28.0600	29.1600	28.0600	28.76	+4.544%	31,216	-47.636%
2024-09-06	28.6600	29.4600	27.3950	27.51	-5.561%	29,992	-45.256%
2024-09-05	29.7300	29.8500	28.8600	29.13	-0.851%	31,291	-48.301%
2024-09-04	29.5500	29.9000	28.5500	29.38	-0.474%	35,037	-48.741%
2024-09-03	29.2000	29.5505	27.7800	29.52	+1.061%	42,486	-48.984%
2024-08-30	28.5900	29.2700	27.7600	29.21	+3.545%	17,712	-48.442%
2024-08-29	27.9400	28.4650	27.0201	28.21	+0.249%	20,253	-46.615%
2024-08-28	28.6700	28.6700	26.2600	28.14	-1.436%	48,719	-46.482%
2024-08-27	30.0000	30.9899	27.5100	28.55	-7.185%	64,307	-47.250%
2024-08-26	29.6800	31.0000	28.4500	30.76	+3.430%	48,418	-51.040%
2024-08-23	26.0200	29.8200	26.0200	29.74	+21.686%	132,937	-49.361%
2024-08-22	25.2900	26.0000	23.9931	24.44	-2.279%	22,177	-38.380%
2024-08-21	25.0400	26.2239	24.6805	25.01	+1.667%	25,206	-39.784%
2024-08-20	26.5000	26.5000	23.7500	24.60	-6.535%	31,580	-38.780%
2024-08-19	23.7600	26.9300	23.7600	26.32	+7.123%	26,248	-42.781%
2024-08-16	23.2200	24.9500	22.7680	24.57	+5.270%	14,514	-38.706%
2024-08-15	22.1800	23.7199	22.0100	23.34	+6.819%	29,157	-35.476%
2024-08-14	21.7100	21.8500	21.4260	21.85	+0.092%	10,616	-31.076%
2024-08-13	21.0900	21.9900	20.5100	21.83	+4.700%	17,210	-31.012%
2024-08-12	19.5200	21.2500	19.5100	20.85	+9.737%	33,390	-27.770%
2024-08-09	16.8300	19.0000	16.8300	19.00	+12.360%	15,124	-20.737%
2024-08-08	17.2200	17.2200	16.9000	16.91	-1.800%	5,180	-10.940%
2024-08-07	17.8900	17.8900	17.2200	17.22	-2.270%	3,945	-12.544%
2024-08-06	17.8099	17.8099	17.6100	17.62	-3.134%	6,280	-14.529%
2024-08-05	17.9800	18.3000	17.7700	18.19	+3.176%	21,905	-17.207%
2024-08-02	17.9700	18.2100	16.6600	17.63	-5.215%	14,146	-14.577%
2024-08-01	20.6500	20.6500	18.3000	18.60	-11.848%	13,087	-19.032%
2024-07-31	20.6100	21.2500	20.3300	21.10	+2.676%	10,912	-28.626%
2024-07-30	20.6300	20.6300	20.1600	20.55	+0.686%	8,285	-26.715%
2024-07-29	20.2600	20.7000	20.1000	20.41	+0.740%	38,507	-26.213%
2024-07-26	19.6800	20.3700	19.6800	20.26	+3.579%	18,801	-25.666%
2024-07-25	18.9800	19.7500	18.6250	19.56	+4.879%	43,524	-23.006%
2024-07-24	18.0500	19.4499	18.0117	18.65	+2.192%	130,102	-19.249%
2024-07-23	17.6700	18.4700	17.6692	18.25	+3.282%	25,402	-17.479%
2024-07-22	15.7700	17.7200	15.7700	17.67	+12.048%	56,592	-14.771%
2024-07-19	16.4500	16.4800	15.7700	15.77	-4.424%	21,337	-4.502%
2024-07-18	16.4500	17.2750	16.3050	16.50	+0.917%	12,406	-8.727%
2024-07-17	17.5000	17.5000	16.0300	16.35	-9.318%	32,043	-7.890%
2024-07-16	17.7100	18.3799	17.7100	18.03	+2.443%	17,040	-16.473%
2024-07-15	17.9300	17.9300	16.6601	17.60	-2.113%	7,983	-14.432%
2024-07-12	16.8600	18.2100	16.8600	17.98	+6.643%	15,516	-16.240%
2024-07-11	15.8900	16.8600	15.8900	16.86	+6.507%	11,985	-10.676%
2024-07-10	15.9600	15.9600	15.7000	15.83	+0.190%	2,884	-4.864%
2024-07-09	16.1000	16.1000	15.6764	15.80	0.000%	6,614	-4.684%
2024-07-08	16.5000	16.5500	15.0500	15.80	-4.242%	17,864	-4.684%
2024-07-05	16.8100	17.0113	16.3500	16.50	-3.621%	11,194	-8.727%
2024-07-03	17.3900	17.3900	16.7812	17.12	-2.561%	13,677	-12.033%
2024-07-02	17.7400	17.7400	16.8700	17.57	+1.093%	4,872	-14.286%
2024-07-01	17.7500	18.5600	17.3800	17.38	-2.524%	21,461	-13.349%
2024-06-28	17.1200	17.8300	17.0700	17.83	+4.452%	25,418	-15.536%
2024-06-27	16.9001	17.0700	16.9001	17.07	-0.640%	2,287	-11.775%
2024-06-26	17.1800	17.1800	17.1800	17.18	-4.022%	2,942	-12.340%
2024-06-25	18.0000	18.6500	17.5000	17.90	-2.981%	10,412	-15.866%
2024-06-24	18.5600	18.6400	18.3800	18.45	+0.985%	5,979	-18.374%
2024-06-21	17.8200	18.3250	17.8200	18.27	+1.613%	8,359	-17.570%
2024-06-20	18.0000	18.4500	17.3928	17.98	-1.425%	7,368	-16.240%
2024-06-18	18.3650	18.6400	17.9545	18.24	+0.941%	8,790	-17.434%
2024-06-17	18.8100	19.1250	17.9900	18.07	-3.369%	9,799	-16.657%
2024-06-14	19.1850	19.1850	18.7000	18.70	-2.248%	3,072	-19.465%
2024-06-13	19.0650	19.1300	18.9600	19.13	-1.290%	2,006	-21.275%
2024-06-12	19.6300	19.7500	19.0300	19.38	-0.052%	3,183	-22.291%
2024-06-11	19.4800	19.4800	19.1455	19.39	-0.970%	1,838	-22.331%
2024-06-10	18.9600	19.7000	18.4101	19.58	+4.706%	9,855	-23.085%
2024-06-07	18.6400	18.8850	18.4344	18.70	-1.837%	3,383	-19.465%
2024-06-06	18.8300	19.0500	18.1250	19.05	-0.781%	8,518	-20.945%
2024-06-05	19.6500	19.8512	18.7200	19.20	-2.588%	12,616	-21.563%
2024-06-04	19.5900	20.0200	19.4700	19.71	-1.548%	9,587	-23.592%
2024-06-03	19.5000	20.3799	19.5000	20.02	+2.931%	9,053	-24.775%
2024-05-31	19.0200	19.4500	19.0100	19.45	+4.066%	3,138	-22.571%
2024-05-30	19.7000	19.7000	17.8750	18.69	-4.252%	27,450	-19.422%
2024-05-29	19.9600	19.9600	18.8600	19.52	-2.204%	3,215	-22.848%
2024-05-28	19.2000	19.9600	19.1900	19.96	+4.997%	10,072	-24.549%
2024-05-24	17.8929	19.0100	17.8929	19.01	+0.370%	1,961	-20.779%
2024-05-23	19.0000	19.3000	18.5500	18.94	-1.865%	7,951	-20.486%
2024-05-22	18.8800	19.3500	18.6950	19.30	+3.043%	5,556	-21.969%
2024-05-21	19.8800	19.8800	18.7300	18.73	-4.536%	7,706	-19.594%
2024-05-20	18.9800	20.0000	18.1600	19.62	+4.417%	12,192	-23.242%
2024-05-17	18.7100	18.7900	18.4000	18.79	+1.677%	2,834	-19.851%
2024-05-16	18.0200	18.6400	18.0200	18.48	+1.706%	5,723	-18.506%
2024-05-15	17.1700	18.3000	17.0500	18.17	+7.324%	21,105	-17.116%
2024-05-14	16.6000	16.9300	16.6000	16.93	+3.232%	3,108	-11.045%
2024-05-13	15.9673	16.8400	15.9673	16.40	+3.340%	11,132	-8.171%
2024-05-10	17.1700	17.1700	15.4700	15.87	+0.634%	3,102	-5.104%
2024-05-09	15.3500	16.0000	15.3500	15.77	+5.556%	7,437	-4.502%
2024-05-08	15.2550	15.2550	14.9400	14.94	-1.190%	1,034	+0.803%
2024-05-07	14.9700	15.2461	14.8950	15.12	-0.198%	3,989	-0.397%
2024-05-06	14.6450	15.1500	14.6450	15.15	+2.020%	2,178	-0.594%
2024-05-03	14.9018	14.9018	14.8500	14.85	+0.952%	2,723	+1.414%
2024-05-02	14.6700	14.9000	14.3700	14.71	-0.406%	6,174	+2.379%
2024-05-01	15.0900	15.0900	14.7700	14.77	0.000%	1,839	+1.963%
2024-04-30	14.7000	14.9500	14.6900	14.77	-2.765%	2,094	+1.963%
2024-04-29	15.0000	15.1900	15.0000	15.19	+1.267%	5,132	-0.856%
2024-04-26	14.6000	15.0000	14.6000	15.00	+4.457%	3,798	+0.400%
2024-04-25	14.6500	14.6500	14.1900	14.36	-1.374%	2,920	+4.875%
2024-04-24	14.6000	15.3400	14.1301	14.56	-2.347%	3,397	+3.434%
2024-04-23	14.9100	14.9100	14.9100	14.91	-0.534%	1,488	+1.006%
2024-04-22	15.2300	15.2300	14.4000	14.99	-3.290%	6,537	+0.467%
2024-04-19	14.9000	15.5000	14.9000	15.50	+2.649%	2,648	-2.839%
2024-04-18	14.8899	15.3000	14.7110	15.10	-1.113%	3,951	-0.265%
2024-04-17	15.4100	15.4100	14.6200	15.27	+1.462%	5,313	-1.375%
2024-04-16	14.3226	15.0500	14.3226	15.05	+0.066%	2,466	+0.066%
2024-04-15	14.9700	15.4050	14.9700	15.04	-0.529%	4,173	+0.133%
2024-04-12	15.3600	15.3600	15.0500	15.12	-3.263%	2,717	-0.397%
2024-04-11	15.6200	15.6700	15.6200	15.63	+0.644%	5,398	-3.647%
2024-04-10	15.5950	15.5950	15.5300	15.53	-3.420%	2,991	-3.026%
2024-04-09	16.0300	16.3800	16.0300	16.08	-0.495%	2,744	-6.343%
2024-04-08	16.1500	16.4624	15.9114	16.16	-0.554%	3,964	-6.807%
2024-04-05	16.0200	16.2500	15.6200	16.25	-0.184%	4,946	-7.323%
2024-04-04	16.6000	16.6000	16.0400	16.28	-1.691%	8,688	-7.494%
2024-04-03	16.6000	16.6000	16.5600	16.56	+1.595%	3,714	-9.058%
2024-04-02	16.5000	16.5235	16.0400	16.30	-2.161%	4,246	-7.607%
2024-04-01	17.0200	17.0200	16.5000	16.66	-3.027%	5,383	-9.604%
2024-03-28	17.1800	17.6099	17.0809	17.18	-2.275%	3,768	-12.340%
2024-03-27	16.9299	17.5800	16.9100	17.58	+3.839%	5,457	-14.334%
2024-03-26	16.5101	16.9300	16.5101	16.93	+2.173%	5,387	-11.045%
2024-03-25	16.7300	16.7300	16.2809	16.57	-1.953%	5,468	-9.113%
2024-03-22	17.0301	17.1100	16.7600	16.90	-2.594%	10,270	-10.888%
2024-03-21	16.3200	17.3500	16.3200	17.35	+4.834%	7,662	-13.199%
2024-03-20	15.9000	16.6000	15.9000	16.55	+1.721%	8,690	-9.003%
2024-03-19	15.8800	16.3400	15.8800	16.27	+2.456%	5,437	-7.437%
2024-03-18	15.0400	16.2500	15.0000	15.88	+7.588%	9,302	-5.164%
2024-03-15	14.0500	15.0000	14.0500	14.76	+1.934%	14,773	+2.033%
2024-03-14	15.2137	15.2137	14.4800	14.48	-4.042%	9,068	+4.006%
2024-03-13	16.1424	16.1424	15.0750	15.09	-5.035%	4,936	-0.199%
2024-03-12	15.5000	16.3800	15.5000	15.89	+2.582%	7,760	-5.223%
2024-03-11	14.5200	15.7500	14.5200	15.49	+5.374%	11,486	-2.776%
2024-03-08	14.4600	14.8900	14.0703	14.70	+6.368%	9,299	+2.449%
2024-03-07	12.9000	14.4300	12.9000	13.82	+7.132%	25,296	+8.973%
2024-03-06	12.6000	13.0000	12.6000	12.90	-1.677%	2,509	+16.744%
2024-03-05	13.0280	13.2050	12.7100	13.12	+0.768%	8,003	+14.787%
2024-03-04	13.2500	13.3300	13.0200	13.02	-3.197%	7,000	+15.668%
2024-03-01	13.3304	13.5300	13.2000	13.45	-1.321%	5,071	+11.970%
2024-02-29	13.8112	13.8112	13.5650	13.63	0.000%	8,773	+10.492%
2024-02-28	13.7000	13.8600	13.2501	13.63	+1.868%	5,142	+10.492%
2024-02-27	13.1523	13.4520	13.1523	13.38	+1.749%	2,854	+12.556%
2024-02-26	12.9900	13.1500	12.9900	13.15	+2.255%	1,845	+14.525%
2024-02-23	12.4250	12.9853	12.4000	12.86	+1.420%	8,409	+17.107%
2024-02-22	12.2600	12.8800	12.1200	12.68	+1.521%	22,717	+18.770%
2024-02-21	12.6500	12.6500	12.3400	12.49	-3.178%	9,948	+20.576%
2024-02-20	13.3799	13.3799	12.4300	12.90	-1.301%	6,208	+16.744%
2024-02-16	12.8900	13.6600	12.8900	13.07	-0.835%	6,269	+15.226%
2024-02-15	13.0000	13.7200	12.6400	13.18	-3.443%	19,674	+14.264%
2024-02-14	13.3500	13.6500	13.2400	13.65	+6.061%	3,102	+10.330%
2024-02-13	13.4000	13.4000	12.8700	12.87	-7.410%	5,642	+17.016%
2024-02-12	13.2700	14.1500	13.2700	13.90	+4.748%	7,209	+8.345%
2024-02-09	13.7100	13.8200	13.2600	13.27	-3.209%	5,456	+13.489%
2024-02-08	13.8300	13.8300	13.7100	13.71	+0.073%	3,026	+9.847%
2024-02-07	13.9900	13.9900	13.5550	13.70	-2.352%	2,727	+9.927%
2024-02-06	13.5800	14.0500	13.3850	14.03	+5.648%	6,770	+7.341%
2024-02-05	13.4400	13.9028	13.2000	13.28	-2.425%	9,473	+13.404%
2024-02-02	13.7500	14.0600	13.5100	13.61	-4.424%	9,342	+10.654%
2024-02-01	14.1034	14.2400	13.9400	14.24	+2.668%	5,155	+5.758%
2024-01-31	14.5320	14.5320	13.8100	13.87	-4.608%	3,405	+8.580%
2024-01-30	14.5400	14.5400	14.5400	14.54	-0.069%	558	+3.576%
2024-01-29	14.6450	14.6450	14.2800	14.55	-0.683%	2,758	+3.505%
2024-01-26	14.2500	14.6500	14.2400	14.65	0.000%	4,926	+2.799%
2024-01-25	14.7255	14.7255	14.6500	14.65	+1.314%	2,645	+2.799%
2024-01-24	14.4458	14.8200	14.3100	14.46	+1.759%	4,545	+4.149%
2024-01-23	13.9999	14.3200	13.9382	14.21	+2.525%	7,369	+5.982%
2024-01-22	13.6800	14.1100	13.5900	13.86	+1.613%	6,990	+8.658%
2024-01-19	13.6200	13.6400	13.3042	13.64	-0.872%	2,730	+10.411%
2024-01-18	13.6000	14.2200	13.5100	13.76	+1.475%	5,089	+9.448%
2024-01-17	13.6100	13.8900	13.0600	13.56	-3.143%	12,408	+11.062%
2024-01-16	14.6100	14.6100	14.0000	14.00	-3.448%	12,964	+7.571%
2024-01-12	14.2300	14.7700	14.1600	14.50	+1.399%	5,955	+3.862%
2024-01-11	14.4000	14.5700	14.2100	14.30	-2.589%	5,122	+5.315%
2024-01-10	14.7100	14.7100	14.5500	14.68	-0.744%	2,578	+2.589%
2024-01-09	14.9850	14.9950	14.7800	14.79	-3.207%	3,555	+1.826%
2024-01-08	15.7500	15.7500	15.2000	15.28	-1.673%	7,729	-1.440%
2024-01-05	14.1300	15.6862	14.1300	15.54	+10.526%	67,970	-3.089%
2024-01-04	14.3000	14.8200	14.0550	14.06	-2.632%	6,538	+7.112%
2024-01-03	14.7800	14.8200	14.4400	14.44	-1.635%	3,385	+4.294%
2024-01-02	15.2400	15.2400	14.6800	14.68	-3.357%	3,361	+2.589%
2023-12-29	15.4100	15.4100	15.1100	15.19	-2.877%	3,717	-0.856%
2023-12-28	15.4700	16.1200	15.4700	15.64	-0.191%	3,826	-3.708%
2023-12-27	16.8100	16.8100	15.5400	15.67	-6.782%	12,575	-3.893%
2023-12-26	16.6872	17.5200	16.6872	16.81	+2.126%	6,451	-10.410%
2023-12-22	15.9000	16.7800	15.7200	16.46	+2.811%	9,613	-8.505%
2023-12-21	15.1000	16.0100	15.1000	16.01	+6.876%	17,055	-5.934%
2023-12-20	15.0550	15.2000	14.7300	14.98	+2.955%	7,046	+0.534%
2023-12-19	14.4700	14.9000	14.4700	14.55	0.000%	10,751	+3.505%
2023-12-18	14.1400	14.6999	14.1400	14.55	+5.588%	14,104	+3.505%
2023-12-15	13.5000	14.1803	13.4821	13.78	+1.773%	23,706	+9.289%
2023-12-14	13.3300	13.9900	13.3300	13.54	+1.881%	15,779	+11.226%
2023-12-13	13.7700	13.9000	12.8800	13.29	-4.799%	51,660	+13.318%
2023-12-12	14.2100	14.2600	13.8200	13.96	-2.309%	8,720	+7.880%
2023-12-11	14.5000	14.9600	14.1600	14.29	-2.391%	10,537	+5.388%
2023-12-08	15.1000	15.4500	14.4200	14.64	-1.877%	7,405	+2.869%
2023-12-07	14.6579	15.7700	14.6579	14.92	+0.811%	24,708	+0.938%
2023-12-06	14.4908	15.0000	14.4908	14.80	+3.352%	18,412	+1.757%

.dark-mode .xZPqtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xZPqtV{ color: #333333; background-color: white; border: 2px solid #333333; }VHIValhi, Inc.stock NYSE

VHI
Valhi, Inc.
stock NYSE