Skip to main content
VHI logo

Valhi, Inc.

VHINYSEMaterialsChemicals

$14.68Today:- (-)1Y +2.30%

As of Oct 16, 2026 close

Market cap
$417.81M
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.18%
52-week range
$11.44$19.19
Volume (live)
-
Avg. volume (3M)
11.59K

Valhi (VHI) Historical Stock Prices

Analyze Valhi (VHI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Valhi (VHI) Interactive Price Chart

Interactive historical price chart showing Valhi stock price movements and trends across multiple time periods.

Loading chart...

VHI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VHI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.6814.7714.1814.6814.686.70K
Oct 15, 202614.2314.8614.2314.6614.665.20K
Oct 14, 202614.3514.6314.3014.3314.338.80K
Oct 13, 202614.2014.6414.1614.3614.367.10K
Oct 12, 202614.0714.4113.8714.3014.309.40K
Oct 9, 202614.7914.7914.1414.2114.219.10K
Oct 8, 202614.4615.4914.4414.9114.919.70K
Oct 7, 202614.8014.9614.6514.6614.668.80K
Oct 6, 202614.6315.1214.6315.1215.123.50K
Oct 5, 202615.0015.0014.6514.7514.7511.60K
Oct 2, 202615.1415.4214.8914.8914.8910.20K
Oct 1, 202615.1615.3314.9315.2115.218.20K
Sep 30, 202615.7115.8515.4115.4115.418.00K
Sep 29, 202615.4615.8315.4515.8315.837.00K
Sep 28, 202616.1316.1815.4515.5115.5115.70K
Sep 25, 202616.2516.5015.9615.9915.9910.80K
Sep 24, 202616.5416.8915.6916.0516.0512.00K
Sep 23, 202616.6416.6416.1016.3316.338.00K
Sep 22, 202616.8517.5016.6416.7916.7915.10K
Sep 21, 202616.8316.9916.3216.8216.8211.10K
Sep 18, 202616.5016.8416.2016.5616.5628.40K
Sep 17, 202616.7116.9515.3916.6716.6711.60K
Sep 16, 202617.3017.8616.4816.4816.4816.30K
Sep 15, 202618.0818.2517.3117.6417.6421.40K
Sep 14, 202618.0918.2517.8018.1018.1021.71K
Sep 11, 202617.9718.3017.9718.2618.263.00K
Sep 10, 202618.3818.6817.6118.1518.159.53K
Sep 9, 202618.6518.7018.2018.3418.3413.09K
Sep 8, 202618.3619.0017.8518.6618.6629.11K
Sep 4, 202617.8218.3017.4317.8317.837.64K
Sep 3, 202618.1418.1917.9718.0418.045.77K
Sep 2, 202618.0218.6217.9518.1318.0524.87K
Sep 1, 202618.6918.6917.9418.0818.009.06K
Aug 31, 202618.1718.7517.9818.6918.6116.40K
Aug 28, 202618.4618.4617.5418.0417.9628.01K
Aug 27, 202618.3319.1917.5017.7717.6937.40K
Aug 26, 202618.2818.5517.4918.3818.3037.52K
Aug 25, 202618.4418.4417.4117.9917.9122.39K
Aug 24, 202616.9618.4116.9618.1018.0239.25K
Aug 21, 202616.8817.0016.5016.7916.7211.23K
Aug 20, 202617.2417.2516.4916.6816.6127.40K
Aug 19, 202616.4017.4016.4017.2417.1619.92K
Aug 18, 202615.9216.7515.6316.6416.5714.31K
Aug 17, 202616.3716.5016.0616.2516.1811.48K
Aug 14, 202616.2816.4515.7616.2116.148.21K
Aug 13, 202616.3716.6816.0016.4616.397.55K
Aug 12, 202616.5516.6316.1816.3716.3012.44K
Aug 11, 202616.5516.7216.1516.3616.2915.73K
Aug 10, 202616.3217.2015.9016.7516.6830.95K
Aug 7, 202616.2516.2514.8915.8915.8233.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.