Dark

VHI
Valhi, Inc.
stock NYSE

At Close

May 18, 2026 3:59:50 PM EDT

13.06USD-3.579%(-0.49)40,503

8.25Bid 16.99Ask 8.74Spread

Pre-market

0.00USD-100.000%(-13.55)0

After-hours

May 18, 2026 4:10:30 PM EDT

13.10USD+0.268%(+0.04)1,232

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	13.2100	13.2100	13.0600	13.0600	-3.616%	40,503	0.000%
2026-05-15	13.5200	13.7200	13.3550	13.5500	-1.383%	7,162	-3.616%
2026-05-14	13.9900	13.9900	13.5001	13.7400	-0.435%	15,049	-4.949%
2026-05-13	14.1600	14.1600	13.8000	13.8000	-2.542%	10,785	-5.362%
2026-05-12	14.2900	14.2999	14.1600	14.1600	-2.546%	2,468	-7.768%
2026-05-11	14.7750	14.7750	14.4600	14.5300	+0.276%	10,235	-10.117%
2026-05-08	14.2000	14.7500	14.2000	14.4900	+1.471%	17,649	-9.869%
2026-05-07	14.5600	14.6600	14.2800	14.2800	-2.923%	3,627	-8.543%
2026-05-06	14.7900	14.8000	14.6700	14.7100	+0.547%	8,420	-11.217%
2026-05-05	14.3800	15.0390	14.3800	14.6300	+2.165%	12,099	-10.731%
2026-05-04	15.2700	15.2700	14.2000	14.3200	-6.098%	30,294	-8.799%
2026-05-01	15.1500	15.2700	14.8100	15.2500	+1.329%	13,639	-14.361%
2026-04-30	14.5600	15.0921	14.5600	15.0500	+2.941%	17,997	-13.223%
2026-04-29	14.9000	15.1899	14.4800	14.6200	-2.011%	14,091	-10.670%
2026-04-28	15.0000	15.1000	14.8001	14.9200	+0.471%	18,127	-12.466%
2026-04-27	14.5800	15.0000	14.4350	14.8500	+2.484%	18,845	-12.054%
2026-04-24	14.4000	14.5000	13.8700	14.4900	+1.613%	16,183	-9.869%
2026-04-23	14.2500	14.3900	13.9600	14.2600	-0.903%	6,510	-8.415%
2026-04-22	14.2500	14.5000	14.0753	14.3900	+1.624%	13,783	-9.243%
2026-04-21	14.5500	14.8300	13.9200	14.1600	-1.667%	14,538	-7.768%
2026-04-20	14.0200	14.5300	14.0200	14.4000	+1.480%	31,479	-9.306%
2026-04-17	14.3400	14.4246	13.9000	14.1900	-0.421%	13,785	-7.963%
2026-04-16	14.0000	14.2500	13.8600	14.2500	+2.077%	9,490	-8.351%
2026-04-15	14.2800	14.4700	13.8520	13.9600	-0.993%	8,252	-6.447%
2026-04-14	13.9800	14.2900	13.9000	14.1000	-1.468%	7,443	-7.376%
2026-04-13	14.0000	14.5200	14.0000	14.3100	+1.489%	14,395	-8.735%
2026-04-10	13.8700	14.3100	13.8060	14.1000	+1.003%	5,865	-7.376%
2026-04-09	14.0500	14.0900	13.9400	13.9600	-0.993%	5,100	-6.447%
2026-04-08	14.1700	14.1700	13.8250	14.1000	+1.293%	4,809	-7.376%
2026-04-07	14.1217	14.1217	13.5000	13.9200	+0.651%	8,892	-6.178%
2026-04-06	13.9050	14.0000	13.6300	13.8300	-1.426%	5,019	-5.568%
2026-04-02	13.8600	14.2100	13.8000	14.0300	+0.214%	7,215	-6.914%
2026-04-01	14.2150	14.2250	13.9000	14.0000	-2.098%	13,547	-6.714%
2026-03-31	14.3100	14.3600	13.7691	14.3000	+0.917%	12,177	-8.671%
2026-03-30	14.0400	14.4500	13.8700	14.1700	+0.711%	10,831	-7.833%
2026-03-27	14.1001	14.3550	13.8100	14.0700	-1.194%	11,047	-7.178%
2026-03-26	13.9600	14.2500	13.7020	14.2400	+1.714%	18,428	-8.287%
2026-03-25	14.2900	14.4800	14.0000	14.0000	-0.568%	21,078	-6.714%
2026-03-24	13.9200	14.5600	13.8001	14.0800	+0.142%	9,960	-7.244%
2026-03-23	13.5400	14.3900	13.5400	14.0600	+6.354%	18,476	-7.112%
2026-03-20	13.6900	13.7400	13.0700	13.2200	-2.651%	36,580	-1.210%
2026-03-19	13.1000	13.8200	12.7500	13.5800	+2.029%	8,712	-3.829%
2026-03-18	13.5350	13.6500	13.1300	13.3100	-2.562%	11,119	-1.878%
2026-03-17	13.8900	14.2200	13.4628	13.6600	-1.727%	17,390	-4.392%
2026-03-16	13.3631	13.9200	13.2150	13.9000	+2.507%	12,343	-6.043%
2026-03-13	14.0500	14.4499	13.3600	13.5600	-1.810%	14,446	-3.687%
2026-03-12	13.5300	13.9300	13.3600	13.8100	+1.321%	15,773	-5.431%
2026-03-11	13.0800	13.7800	13.0800	13.6300	-2.712%	40,819	-4.182%
2026-03-10	13.3500	14.2300	13.3500	14.0100	+5.497%	35,398	-6.781%
2026-03-09	13.2245	13.3900	12.8800	13.2800	-1.411%	13,445	-1.657%
2026-03-06	13.4000	13.5800	13.0514	13.4700	-0.074%	14,586	-3.044%
2026-03-05	14.1000	14.4500	13.2500	13.4800	-4.735%	16,006	-3.116%
2026-03-04	14.0300	14.2217	13.8747	14.1500	+1.288%	9,354	-7.703%
2026-03-03	13.9100	14.6000	13.9100	13.9700	-2.851%	13,173	-6.514%
2026-03-02	13.8000	14.5400	13.6372	14.3800	+2.935%	43,056	-9.179%
2026-02-27	14.0300	14.1600	13.6200	13.9700	-0.711%	31,037	-6.514%
2026-02-26	13.8550	14.2800	13.5901	14.0700	+0.285%	10,809	-7.178%
2026-02-25	13.8200	14.1200	13.6600	14.0300	+1.520%	13,349	-6.914%
2026-02-24	13.9600	14.1499	13.6800	13.8200	-1.003%	10,674	-5.499%
2026-02-23	14.6000	14.7000	13.8900	13.9600	-4.580%	10,534	-6.447%
2026-02-20	14.8600	14.8600	14.2300	14.6300	-1.944%	29,527	-10.731%
2026-02-19	14.7800	15.1600	14.5700	14.9200	+0.675%	29,986	-12.466%
2026-02-18	14.6800	14.9700	14.6000	14.8200	+0.135%	32,715	-11.876%
2026-02-17	15.7000	15.7000	14.7900	14.8000	-5.310%	29,771	-11.757%
2026-02-13	15.6100	15.8681	15.5000	15.6300	+0.839%	12,684	-16.443%
2026-02-12	15.6900	15.8500	15.2500	15.5000	-1.148%	13,157	-15.742%
2026-02-11	16.2400	16.3143	15.5500	15.6800	-1.877%	41,107	-16.709%
2026-02-10	15.6300	16.2400	15.4400	15.9800	+2.436%	24,038	-18.273%
2026-02-09	15.6300	15.9300	15.2800	15.6000	+0.580%	15,922	-16.282%
2026-02-06	14.8500	15.9500	14.8500	15.5100	+5.510%	51,722	-15.796%
2026-02-05	15.7700	15.9577	14.5900	14.7000	-7.663%	40,106	-11.156%
2026-02-04	14.8600	16.0300	14.7800	15.9200	+8.817%	54,790	-17.965%
2026-02-03	14.3100	14.6400	13.9500	14.6300	+2.739%	26,442	-10.731%
2026-02-02	14.0300	14.4999	14.0300	14.2400	+0.352%	48,191	-8.287%
2026-01-30	13.7900	14.2400	13.5500	14.1900	+1.940%	36,541	-7.963%
2026-01-29	14.2300	14.2700	13.6000	13.9200	-2.041%	27,065	-6.178%
2026-01-28	14.5000	14.7288	13.9600	14.2100	-1.661%	34,109	-8.093%
2026-01-27	14.7000	15.0500	14.4000	14.4500	-1.834%	39,510	-9.619%
2026-01-26	14.4600	15.0199	14.1700	14.7200	+2.578%	32,860	-11.277%
2026-01-23	15.1800	15.5900	14.0600	14.3500	-1.981%	56,420	-8.990%
2026-01-22	14.4600	14.8550	14.3900	14.6400	+1.245%	25,197	-10.792%
2026-01-21	13.7473	14.6300	13.7473	14.4600	+8.559%	42,761	-9.682%
2026-01-20	13.9200	14.3100	13.2900	13.3200	-4.310%	20,263	-1.952%
2026-01-16	14.2500	14.4900	13.9200	13.9200	-2.929%	13,136	-6.178%
2026-01-15	14.0500	14.9400	13.9600	14.3400	+2.722%	23,513	-8.926%
2026-01-14	13.4400	14.0400	13.4200	13.9600	+3.869%	26,861	-6.447%
2026-01-13	13.7200	14.1100	13.2200	13.4400	-2.679%	14,569	-2.827%
2026-01-12	13.6100	14.0200	13.5000	13.8100	+1.619%	14,933	-5.431%
2026-01-09	13.7700	14.1250	13.4000	13.5900	-2.160%	26,779	-3.900%
2026-01-08	12.3000	13.8900	12.1200	13.8900	+11.566%	20,661	-5.976%
2026-01-07	13.0700	13.0700	12.4500	12.4500	-4.304%	21,467	+4.900%
2026-01-06	12.2000	13.1100	12.1800	13.0100	+6.031%	19,409	+0.384%
2026-01-05	12.0900	12.7199	12.0900	12.2700	+0.905%	19,011	+6.438%
2026-01-02	11.9100	12.2800	11.9100	12.1600	+0.913%	17,748	+7.401%
2025-12-31	11.5800	12.2150	11.4400	12.0500	+4.329%	34,444	+8.382%
2025-12-30	11.7700	11.9500	11.5100	11.5500	-2.696%	18,198	+13.074%
2025-12-29	11.9000	12.1300	11.6900	11.8700	-1.738%	22,526	+10.025%
2025-12-26	11.8100	12.1966	11.7450	12.0800	+2.634%	18,967	+8.113%
2025-12-24	11.7500	11.9800	11.6500	11.7700	-0.170%	41,547	+10.960%
2025-12-23	11.7800	11.8750	11.6470	11.7900	+0.426%	10,027	+10.772%
2025-12-22	11.9200	11.9400	11.6200	11.7400	-1.178%	18,247	+11.244%
2025-12-19	12.1400	12.2100	11.6800	11.8800	-2.463%	26,521	+9.933%
2025-12-18	12.4400	12.4400	12.1500	12.1800	-2.169%	12,975	+7.225%
2025-12-17	12.4800	12.7500	12.3600	12.4500	-1.269%	11,870	+4.900%
2025-12-16	12.6900	12.7154	12.3400	12.6100	+0.398%	14,849	+3.569%
2025-12-15	12.8000	12.8100	12.3200	12.5600	-1.258%	16,623	+3.981%
2025-12-12	12.7200	12.9754	12.5300	12.7200	+2.581%	27,107	+2.673%
2025-12-11	12.2000	12.6050	12.2000	12.4000	+3.333%	27,488	+5.323%
2025-12-10	12.7500	13.0700	12.0000	12.0000	-7.834%	145,343	+8.833%
2025-12-09	12.7050	13.3200	12.7050	13.0200	+1.878%	7,280	+0.307%
2025-12-08	12.7200	13.2550	12.6000	12.7800	-0.312%	10,343	+2.191%
2025-12-05	12.4200	13.2100	12.3573	12.8200	+4.312%	107,249	+1.872%
2025-12-04	12.9000	13.1126	12.2750	12.2900	-5.968%	9,434	+6.265%
2025-12-03	12.2200	13.0700	12.2200	13.0700	+7.749%	14,877	-0.077%
2025-12-02	12.4200	12.5000	12.1200	12.1300	-3.038%	9,421	+7.667%
2025-12-01	12.5000	12.9608	12.5000	12.5100	-1.341%	9,001	+4.396%
2025-11-28	12.5998	12.8400	12.4300	12.6800	+0.158%	9,169	+2.997%
2025-11-26	12.7000	12.7000	12.3100	12.6600	-0.158%	17,266	+3.160%
2025-11-25	12.6300	12.6900	12.3989	12.6800	+3.595%	5,589	+2.997%
2025-11-24	12.6150	12.7450	12.2400	12.2400	-3.622%	11,289	+6.699%
2025-11-21	12.0200	12.8200	12.0200	12.7000	+5.394%	7,903	+2.835%
2025-11-20	12.4356	12.4356	11.9900	12.0500	+0.837%	7,735	+8.382%
2025-11-19	12.2137	12.4000	11.9400	11.9500	-2.766%	14,337	+9.289%
2025-11-18	12.4824	12.4824	12.0400	12.2900	+2.331%	7,100	+6.265%
2025-11-17	12.8000	12.9821	12.0000	12.0100	-4.607%	12,520	+8.743%
2025-11-14	12.7300	13.0950	12.5900	12.5900	-2.705%	23,614	+3.733%
2025-11-13	13.0700	13.1400	12.7050	12.9400	-1.146%	21,962	+0.927%
2025-11-12	13.4100	13.4900	13.0801	13.0900	-3.395%	7,627	-0.229%
2025-11-11	13.5100	13.7450	13.2900	13.5500	+0.222%	14,003	-3.616%
2025-11-10	14.0400	14.0772	13.5200	13.5200	-2.874%	6,839	-3.402%
2025-11-07	12.9800	14.1700	12.6981	13.9200	+5.455%	17,450	-6.178%
2025-11-06	13.5500	13.8000	13.1000	13.2000	-4.070%	16,250	-1.061%
2025-11-05	12.8400	13.9300	12.5800	13.7600	+9.120%	32,196	-5.087%
2025-11-04	13.3200	13.4100	12.6100	12.6100	-6.800%	16,910	+3.569%
2025-11-03	14.0100	14.1000	13.3800	13.5300	-2.451%	10,915	-3.474%
2025-10-31	14.0090	14.1330	13.8300	13.8700	-1.421%	7,105	-5.840%
2025-10-30	14.7500	14.7500	14.0000	14.0700	-1.883%	5,456	-7.178%
2025-10-29	15.0000	15.0353	14.3000	14.3400	-3.694%	8,715	-8.926%
2025-10-28	14.6600	15.3116	14.6600	14.8900	+1.847%	30,566	-12.290%
2025-10-27	14.6799	14.7400	14.5850	14.6200	-0.409%	5,684	-10.670%
2025-10-24	14.6100	14.8900	14.5001	14.6800	+1.803%	5,269	-11.035%
2025-10-23	14.7800	14.7800	14.3500	14.4200	-2.171%	5,335	-9.431%
2025-10-22	14.9600	15.0000	14.6000	14.7400	-0.338%	6,520	-11.398%
2025-10-21	14.6100	14.8700	14.6100	14.7900	-0.471%	4,986	-11.697%
2025-10-20	14.5000	14.9160	14.5000	14.8600	+3.699%	5,840	-12.113%
2025-10-17	14.5000	14.7450	14.1600	14.3300	-2.318%	8,312	-8.863%
2025-10-16	14.7300	14.9200	14.6600	14.6700	-0.677%	8,117	-10.975%
2025-10-15	14.8400	15.1903	14.5150	14.7700	+0.136%	6,642	-11.578%
2025-10-14	13.8500	14.9132	13.8300	14.7500	+6.498%	16,291	-11.458%
2025-10-13	14.0000	14.2000	13.6501	13.8500	+0.654%	10,431	-5.704%
2025-10-10	14.6600	14.6600	13.6511	13.7600	-5.169%	12,022	-5.087%
2025-10-09	15.5000	15.5000	14.3800	14.5100	-5.534%	25,160	-9.993%
2025-10-08	15.3000	15.5050	15.0500	15.3600	+2.060%	64,020	-14.974%
2025-10-07	15.5600	15.8700	15.0000	15.0500	-3.772%	10,311	-13.223%
2025-10-06	15.7000	15.9240	15.6000	15.6400	-0.950%	7,735	-16.496%
2025-10-03	15.7950	15.9224	15.7600	15.7900	+1.153%	11,090	-17.289%
2025-10-02	16.1047	16.1047	15.4000	15.6100	-0.637%	8,839	-16.336%
2025-10-01	16.0000	16.0000	15.5600	15.7100	-0.444%	4,836	-16.868%
2025-09-30	15.6100	16.0700	15.5940	15.7800	+0.318%	4,212	-17.237%
2025-09-29	15.6600	15.8800	15.6600	15.7300	-0.443%	5,775	-16.974%
2025-09-26	16.3600	16.3600	15.7000	15.8000	-0.504%	6,659	-17.342%
2025-09-25	15.9300	16.3000	15.8200	15.8800	-1.121%	6,225	-17.758%
2025-09-24	16.4050	16.4200	16.0000	16.0600	-0.925%	7,575	-18.680%
2025-09-23	16.4500	16.6500	16.1600	16.2100	-1.339%	12,714	-19.432%
2025-09-22	16.3643	16.4550	16.1300	16.4300	-0.243%	7,600	-20.511%
2025-09-19	16.6600	16.7200	16.2800	16.4700	-1.554%	17,164	-20.704%
2025-09-18	16.2900	16.9900	16.2900	16.7300	+3.527%	14,066	-21.937%
2025-09-17	16.5983	16.9700	16.1600	16.1600	-0.493%	12,476	-19.183%
2025-09-16	16.0042	16.2781	16.0042	16.2400	+1.058%	4,262	-19.581%
2025-09-15	16.1300	16.2050	16.0000	16.0700	-0.680%	11,758	-18.731%
2025-09-12	16.6100	16.6600	16.1800	16.1800	-4.147%	9,629	-19.283%
2025-09-11	16.2700	16.9591	16.2650	16.8800	+5.368%	10,957	-22.630%
2025-09-10	16.1300	16.2833	15.7101	16.0200	-0.620%	7,669	-18.477%
2025-09-09	16.1300	16.2400	15.9900	16.1200	-1.467%	5,605	-18.983%
2025-09-08	16.1100	16.4300	15.8605	16.3600	+0.368%	9,567	-20.171%
2025-09-05	16.0700	16.3000	15.7700	16.3000	+1.117%	13,147	-19.877%
2025-09-04	16.0000	16.1200	15.6670	16.1200	+2.414%	12,521	-18.983%
2025-09-03	15.6400	16.7400	15.5600	15.7400	-0.569%	17,377	-17.027%
2025-09-02	15.8562	16.2846	15.7000	15.8300	-2.943%	16,341	-17.498%
2025-08-29	16.9711	16.9711	16.0800	16.3100	-1.152%	13,597	-19.926%
2025-08-28	16.9250	16.9250	16.5000	16.5000	-2.827%	6,531	-20.848%
2025-08-27	17.1500	17.1500	16.9800	16.9800	+0.177%	3,255	-23.086%
2025-08-26	17.0900	17.2150	16.9500	16.9500	+0.118%	6,944	-22.950%
2025-08-25	17.6100	17.6100	16.9250	16.9300	-3.533%	6,530	-22.859%
2025-08-22	16.5000	17.6700	16.3300	17.5500	+7.339%	12,838	-25.584%
2025-08-21	16.2702	16.4500	16.0000	16.3500	+1.869%	6,740	-20.122%
2025-08-20	16.4300	16.8641	15.8200	16.0500	-2.372%	28,914	-18.629%
2025-08-19	17.0901	17.3399	16.4300	16.4400	-3.803%	8,112	-20.560%
2025-08-18	16.9700	17.5300	16.5061	17.0900	+1.485%	13,598	-23.581%
2025-08-15	17.1800	17.1950	16.5101	16.8400	-0.766%	10,742	-22.447%
2025-08-14	17.3600	17.6310	16.5100	16.9700	-2.806%	19,099	-23.041%
2025-08-13	16.4500	17.5500	16.4500	17.4600	+6.269%	28,822	-25.200%
2025-08-12	15.6000	17.0722	15.4250	16.4300	+5.795%	29,421	-20.511%
2025-08-11	15.4000	15.5700	15.2501	15.5300	+0.194%	5,559	-15.905%
2025-08-08	15.5850	15.5850	15.4400	15.5000	+1.440%	5,231	-15.742%
2025-08-07	15.5000	15.5900	15.2800	15.2800	-1.419%	11,018	-14.529%
2025-08-06	15.7750	15.7750	15.4219	15.5000	-2.023%	9,324	-15.742%
2025-08-05	15.8400	15.9300	15.5045	15.8200	+1.151%	10,273	-17.446%
2025-08-04	15.3400	15.6420	15.2050	15.6400	+1.361%	10,786	-16.496%
2025-08-01	15.5800	15.7659	15.1800	15.4300	-1.720%	10,892	-15.360%
2025-07-31	15.8600	16.1400	15.4100	15.7000	-1.506%	18,224	-16.815%
2025-07-30	16.9300	16.9300	15.8700	15.9400	-4.494%	9,473	-18.068%
2025-07-29	17.5600	17.5600	16.6900	16.6900	-5.493%	14,786	-21.750%
2025-07-28	17.3800	17.7700	17.3400	17.6600	-0.507%	5,851	-26.048%
2025-07-25	17.2700	17.8900	17.2500	17.7500	+2.424%	10,327	-26.423%
2025-07-24	17.7500	17.7650	17.3300	17.3300	-2.201%	12,657	-24.639%
2025-07-23	17.7700	17.7700	17.5000	17.7200	+1.026%	7,454	-26.298%
2025-07-22	17.7800	17.9100	17.5200	17.5400	-0.341%	11,224	-25.542%
2025-07-21	17.6200	18.0507	17.5100	17.6000	-0.452%	6,820	-25.795%
2025-07-18	17.8600	18.1249	17.5000	17.6800	-0.338%	9,867	-26.131%
2025-07-17	17.7750	18.0100	17.7000	17.7400	-0.561%	10,147	-26.381%
2025-07-16	17.6900	18.1600	17.5300	17.8400	-0.391%	5,004	-26.794%
2025-07-15	18.3800	18.3800	17.8000	17.9100	-0.555%	14,342	-27.080%
2025-07-14	17.9800	18.0237	17.8000	18.0100	-0.166%	6,233	-27.485%
2025-07-11	18.6000	18.6000	17.8500	18.0400	-2.539%	14,949	-27.605%
2025-07-10	19.0000	19.0000	18.5000	18.5100	-2.733%	17,277	-29.444%
2025-07-09	19.0900	19.2300	18.7300	19.0300	+1.439%	9,420	-31.372%
2025-07-08	18.2000	19.1500	18.1500	18.7600	+2.738%	15,207	-30.384%
2025-07-07	18.1900	20.0000	18.1900	18.2600	+0.884%	51,624	-28.478%
2025-07-03	18.6300	18.6300	18.0600	18.1000	-0.930%	8,067	-27.845%
2025-07-02	17.4900	18.7000	17.4900	18.2700	+5.668%	15,208	-28.517%
2025-07-01	16.3200	17.8099	16.3200	17.2900	+6.993%	98,692	-24.465%
2025-06-30	16.9600	16.9600	16.1050	16.1600	-0.124%	10,479	-19.183%
2025-06-27	17.0400	17.1079	15.9500	16.1800	-2.706%	25,914	-19.283%
2025-06-26	16.7700	16.9900	16.4350	16.6300	+0.544%	8,678	-21.467%
2025-06-25	16.6932	17.2300	16.5400	16.5400	-1.430%	35,942	-21.040%
2025-06-24	15.7750	16.9200	15.7750	16.7800	+6.743%	52,131	-22.169%
2025-06-23	15.5300	16.1592	15.5300	15.7200	+0.640%	56,021	-16.921%
2025-06-20	15.6400	15.9000	15.3348	15.6200	+0.644%	30,647	-16.389%
2025-06-18	15.6000	15.7500	15.5200	15.5200	-0.957%	8,059	-15.851%
2025-06-17	15.4200	15.8450	15.2600	15.6700	+1.819%	10,278	-16.656%
2025-06-16	15.7450	15.7450	15.2650	15.3900	+0.195%	11,822	-15.140%
2025-06-13	15.7000	15.9350	15.3500	15.3600	-2.662%	14,841	-14.974%
2025-06-12	15.6100	15.9100	15.2378	15.7800	-0.253%	15,078	-17.237%
2025-06-11	16.2701	16.4400	15.7300	15.8200	-3.360%	13,439	-17.446%
2025-06-10	15.9645	16.5450	15.4487	16.3700	+5.681%	16,769	-20.220%
2025-06-09	15.2300	15.6500	15.0000	15.4900	+6.607%	24,680	-15.688%
2025-06-06	15.0300	15.1550	14.5300	14.5300	-1.625%	31,998	-10.117%
2025-06-05	14.4750	15.1754	14.4750	14.7700	-0.539%	14,259	-11.578%
2025-06-04	15.0100	15.1553	14.5100	14.8500	+1.227%	19,086	-12.054%
2025-06-03	14.1200	14.8400	14.1000	14.6700	+3.165%	17,231	-10.975%
2025-06-02	14.5000	14.5300	14.1150	14.2200	-2.335%	23,758	-8.158%
2025-05-30	14.9200	14.9423	14.5000	14.5600	-3.320%	11,470	-10.302%
2025-05-29	15.2400	15.4891	15.0300	15.0600	-0.265%	5,324	-13.280%
2025-05-28	15.5000	15.7500	15.0000	15.1000	-2.643%	13,756	-13.510%
2025-05-27	15.7200	15.9000	15.1183	15.5100	+0.911%	15,974	-15.796%
2025-05-23	15.4750	15.7600	15.3500	15.3700	-2.351%	6,918	-15.029%
2025-05-22	15.1500	15.9500	15.0434	15.7400	+5.567%	14,475	-17.027%
2025-05-21	15.3399	15.3399	14.9100	14.9100	-3.307%	6,505	-12.408%
2025-05-20	15.2900	15.6200	15.1676	15.4200	+1.248%	7,590	-15.305%
2025-05-19	15.0000	15.3000	15.0000	15.2300	-0.846%	8,724	-14.248%
2025-05-16	15.3600	15.5363	15.1700	15.3600	+0.065%	8,599	-14.974%
2025-05-15	14.9000	15.4950	14.7900	15.3500	+3.089%	16,187	-14.919%
2025-05-14	16.0400	16.1491	14.8500	14.8900	-7.973%	32,310	-12.290%
2025-05-13	17.1200	17.1985	16.1800	16.1800	-6.690%	23,857	-19.283%
2025-05-12	17.7900	18.3650	17.1100	17.3400	-1.197%	29,524	-24.683%
2025-05-09	17.5500	18.6250	17.5500	17.5500	-3.092%	13,761	-25.584%
2025-05-08	18.3000	18.4320	18.1100	18.1100	+2.259%	6,976	-27.885%
2025-05-07	17.5500	17.8776	17.5500	17.7100	+0.682%	5,078	-26.256%
2025-05-06	17.5700	18.0500	17.5500	17.5900	-1.346%	9,899	-25.753%
2025-05-05	17.5500	18.0400	17.5500	17.8300	+1.711%	10,740	-26.753%
2025-05-02	17.2200	17.6300	16.7500	17.5300	+3.178%	5,703	-25.499%
2025-05-01	17.4100	17.4300	16.8700	16.9900	-1.450%	6,735	-23.131%
2025-04-30	16.2700	17.4200	15.9500	17.2400	+5.508%	12,468	-24.246%
2025-04-29	15.9600	16.7550	15.9378	16.3400	+1.934%	7,531	-20.073%
2025-04-28	16.5000	16.5000	15.9800	16.0300	-2.017%	5,607	-18.528%
2025-04-25	16.9900	16.9900	16.2000	16.3600	-4.551%	8,967	-20.171%
2025-04-24	16.6300	17.4640	16.6300	17.1400	+4.576%	5,910	-23.804%
2025-04-23	16.9600	17.0800	16.2900	16.3900	-0.365%	5,728	-20.317%
2025-04-22	16.1600	16.5300	16.1500	16.4500	+3.135%	9,645	-20.608%
2025-04-21	16.2500	16.2500	15.5484	15.9500	-2.387%	7,460	-18.119%
2025-04-17	15.8700	16.6500	15.7500	16.3400	+3.091%	9,097	-20.073%
2025-04-16	15.6995	15.8650	15.2100	15.8500	-0.189%	33,799	-17.603%
2025-04-15	16.5600	16.5600	15.6313	15.8800	-0.063%	7,708	-17.758%
2025-04-14	15.9400	15.9700	15.7395	15.8900	+1.794%	5,488	-17.810%
2025-04-11	15.3700	15.6100	15.0001	15.6100	+1.826%	12,481	-16.336%
2025-04-10	15.9300	15.9300	14.8550	15.3300	-6.239%	14,790	-14.808%
2025-04-09	15.0000	16.7900	14.6900	16.3500	+8.350%	18,296	-20.122%
2025-04-08	16.7050	16.7050	15.0200	15.0900	-5.805%	80,156	-13.453%
2025-04-07	15.9300	16.8900	15.7501	16.0200	-2.968%	8,277	-18.477%
2025-04-04	15.5000	16.7900	15.5000	16.5100	+2.292%	39,006	-20.896%
2025-04-03	15.5100	16.6100	14.2000	16.1400	-0.493%	34,224	-19.083%
2025-04-02	16.1500	17.0400	16.1500	16.2200	+0.683%	19,801	-19.482%
2025-04-01	16.0200	16.6400	15.7800	16.1100	-0.862%	34,961	-18.932%
2025-03-31	16.8200	17.2084	16.0236	16.2500	-4.636%	42,021	-19.631%
2025-03-28	17.0100	17.6775	17.0000	17.0400	-0.234%	7,362	-23.357%
2025-03-27	17.0800	17.2300	17.0800	17.0800	-0.350%	4,279	-23.536%
2025-03-26	18.0322	18.0400	17.0100	17.1400	-1.267%	8,389	-23.804%
2025-03-25	18.3200	18.5000	17.3050	17.3600	-4.088%	14,742	-24.770%
2025-03-24	17.6200	18.3800	17.4950	18.1000	+3.725%	8,537	-27.845%
2025-03-21	17.8500	18.0500	17.4200	17.4500	-3.431%	17,572	-25.158%
2025-03-20	18.4100	19.3750	17.7100	18.0700	-2.849%	97,654	-27.726%
2025-03-19	17.4000	18.6400	16.9200	18.6000	+5.862%	34,521	-29.785%
2025-03-18	17.9500	17.9850	17.4200	17.5700	-2.008%	10,846	-25.669%
2025-03-17	18.1900	18.4050	17.7600	17.9300	-1.429%	20,079	-27.161%
2025-03-14	17.9850	18.2500	17.8198	18.1900	+4.962%	6,366	-28.202%
2025-03-13	17.4900	17.7954	16.7074	17.3300	-0.915%	20,691	-24.639%
2025-03-12	17.5600	17.7700	17.0100	17.4900	-0.228%	13,557	-25.329%
2025-03-11	17.0400	17.7000	16.6700	17.5300	+3.422%	33,072	-25.499%
2025-03-10	16.9400	17.8700	16.4400	16.9500	+0.355%	31,334	-22.950%
2025-03-07	16.3500	17.1000	16.3500	16.8900	+3.177%	14,399	-22.676%
2025-03-06	16.3500	16.3700	15.5041	16.3700	-0.667%	18,977	-20.220%
2025-03-05	16.2100	16.9461	16.0200	16.4800	+1.791%	31,243	-20.752%
2025-03-04	15.7500	16.8624	15.3900	16.1900	+1.760%	52,110	-19.333%
2025-03-03	17.1000	17.1000	15.2228	15.9100	-7.176%	25,288	-17.913%
2025-02-28	17.0800	17.5100	16.7101	17.1400	-0.695%	23,300	-23.804%
2025-02-27	17.4500	17.8494	17.0000	17.2600	-0.633%	13,118	-24.334%
2025-02-26	17.6900	17.9732	16.6300	17.3700	-0.458%	27,935	-24.813%
2025-02-25	18.7200	19.1600	17.3800	17.4500	-7.818%	57,937	-25.158%
2025-02-24	18.8200	19.1400	18.4300	18.9300	+2.269%	34,324	-31.009%
2025-02-21	18.9100	19.2800	18.5100	18.5100	-1.385%	23,253	-29.444%
2025-02-20	19.0175	19.0350	18.4500	18.7700	+0.321%	19,590	-30.421%
2025-02-19	18.7600	19.0450	18.6400	18.7100	-0.584%	20,106	-30.198%
2025-02-18	19.3800	20.3900	18.4900	18.8200	-4.126%	16,433	-30.606%
2025-02-14	19.1800	20.0500	19.1800	19.6300	+1.081%	8,719	-33.469%
2025-02-13	19.5000	19.5600	18.5150	19.4200	+1.251%	7,704	-32.750%
2025-02-12	19.3700	19.4900	19.0192	19.1800	-2.292%	10,854	-31.908%
2025-02-11	19.6800	19.7700	19.5600	19.6300	+0.667%	7,422	-33.469%
2025-02-10	19.7800	19.7800	19.4100	19.5000	-1.664%	5,331	-33.026%
2025-02-07	20.1700	20.2873	19.8300	19.8300	-2.555%	7,207	-34.140%
2025-02-06	20.7600	20.8000	20.2500	20.3500	-0.098%	6,728	-35.823%
2025-02-05	20.5600	20.6900	20.2000	20.3700	-1.689%	13,003	-35.886%
2025-02-04	20.3000	20.9600	20.2474	20.7200	+1.569%	7,926	-36.969%
2025-02-03	20.2400	21.3600	19.4000	20.4000	-2.252%	22,668	-35.980%
2025-01-31	21.6300	21.7400	20.6736	20.8700	-5.394%	16,469	-37.422%
2025-01-30	22.2000	22.5450	21.7100	22.0600	-0.496%	9,813	-40.798%
2025-01-29	21.8900	22.5700	20.5269	22.1700	+1.978%	25,689	-41.092%
2025-01-28	23.2250	23.2250	21.4500	21.7400	-4.440%	33,495	-39.926%
2025-01-27	23.7900	24.0000	22.1300	22.7500	-6.069%	24,257	-42.593%
2025-01-24	24.2600	25.2500	24.1100	24.2200	-0.697%	25,646	-46.078%
2025-01-23	23.7850	24.6100	23.6100	24.3900	+3.611%	35,454	-46.453%
2025-01-22	23.4800	24.3200	23.1800	23.5400	-0.675%	40,111	-44.520%
2025-01-21	23.8500	24.0300	22.2501	23.7000	-1.537%	42,771	-44.895%
2025-01-17	23.2000	24.5500	23.2000	24.0700	+5.109%	19,134	-45.742%
2025-01-16	22.5400	23.1600	22.5400	22.9000	+1.642%	12,567	-42.969%
2025-01-15	22.4700	22.8600	21.8400	22.5300	+1.624%	12,727	-42.033%
2025-01-14	21.7800	22.5100	21.7696	22.1700	+1.279%	15,322	-41.092%
2025-01-13	20.7000	22.0800	20.4000	21.8900	+3.060%	11,028	-40.338%
2025-01-10	21.6000	21.9840	20.6801	21.2400	-2.613%	13,789	-38.512%
2025-01-08	21.9800	22.4199	21.5800	21.8100	-2.416%	13,501	-40.119%
2025-01-07	22.7400	22.9100	22.0700	22.3500	-1.715%	21,030	-41.566%
2025-01-06	22.8800	23.3100	22.6750	22.7400	+1.518%	17,745	-42.568%
2025-01-03	22.2300	22.8800	21.4424	22.4000	+0.946%	11,565	-41.696%
2025-01-02	23.4400	24.2800	22.0800	22.1900	-5.130%	24,478	-41.145%
2024-12-31	23.1500	23.8281	22.5984	23.3900	+3.633%	21,449	-44.164%
2024-12-30	21.8400	22.7200	21.3500	22.5700	+1.347%	19,098	-42.136%
2024-12-27	22.2500	23.5500	21.6500	22.2700	-1.022%	62,241	-41.356%
2024-12-26	22.0000	22.5450	22.0000	22.5000	+2.133%	16,480	-41.956%
2024-12-24	21.8100	22.3950	21.3500	22.0300	+1.334%	13,984	-40.717%
2024-12-23	21.8100	21.9000	21.3700	21.7400	-0.092%	17,665	-39.926%
2024-12-20	21.3300	22.2450	21.3300	21.7600	+0.046%	24,029	-39.982%
2024-12-19	22.6200	23.2900	21.5600	21.7500	-3.161%	36,749	-39.954%
2024-12-18	23.7500	24.3650	22.0200	22.4600	-6.221%	30,744	-41.852%
2024-12-17	23.3100	24.2400	23.3100	23.9500	+1.483%	26,331	-45.470%
2024-12-16	24.1000	24.1850	23.4450	23.6000	-1.420%	20,574	-44.661%
2024-12-13	23.4400	24.0700	23.1500	23.9400	+0.715%	22,174	-45.447%
2024-12-12	23.5300	24.3900	23.5300	23.7700	-2.221%	40,889	-45.057%
2024-12-11	24.3700	24.7099	23.8300	24.3100	-0.369%	46,160	-46.277%
2024-12-10	24.4100	25.1300	23.5520	24.4000	-1.215%	47,654	-46.475%
2024-12-09	24.4000	25.1915	24.0000	24.7000	+0.775%	32,977	-47.126%
2024-12-06	24.5900	25.4400	23.7291	24.5100	-1.249%	40,135	-46.716%
2024-12-05	25.2600	26.1100	24.5300	24.8200	-0.958%	18,642	-47.381%
2024-12-04	25.2900	25.3900	24.1900	25.0600	-0.870%	20,067	-47.885%
2024-12-03	27.0500	27.0500	24.7500	25.2800	-4.819%	39,813	-48.339%
2024-12-02	25.7000	27.2000	25.7000	26.5600	+3.750%	37,200	-50.828%
2024-11-29	26.1500	26.1500	25.2600	25.6000	-2.103%	18,941	-48.984%
2024-11-27	26.5200	27.6600	26.0200	26.1500	-2.023%	15,645	-50.057%
2024-11-26	26.2800	26.8800	26.0600	26.6900	+0.603%	14,884	-51.068%
2024-11-25	26.7000	27.1100	25.6150	26.5300	-0.674%	25,302	-50.773%
2024-11-22	26.8100	27.0629	26.4800	26.7100	-0.373%	10,903	-51.104%

.dark-mode .bpTV4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpTV4b{ color: #333333; background-color: white; border: 2px solid #333333; }VHIValhi, Inc.stock NYSE

VHI
Valhi, Inc.
stock NYSE