Valhi Inc (VHI) Historical Stock Data
11.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VHI is down -0.68% a day on average. There have been 12 days where Valhi Inc closed green and 18 days where VHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 11.78 | 11.79 | ↑$0.01 (0.08%) | 11.65 | 11.88 | 9K |
| 2025-12-22 | 11.92 | 11.74 | ↓$0.18 (-1.51%) | 11.62 | 11.93 | 17.16K |
| 2025-12-19 | 12.14 | 11.88 | ↓$0.26 (-2.14%) | 11.68 | 12.21 | 19.52K |
| 2025-12-18 | 12.44 | 12.18 | ↓$0.26 (-2.09%) | 12.15 | 12.44 | 12.98K |
| 2025-12-17 | 12.48 | 12.45 | ↓$0.03 (-0.24%) | 12.36 | 12.75 | 8.60K |
| 2025-12-16 | 12.69 | 12.61 | ↓$0.08 (-0.63%) | 12.34 | 12.72 | 13.05K |
| 2025-12-15 | 12.80 | 12.56 | ↓$0.24 (-1.88%) | 12.32 | 12.81 | 12.90K |
| 2025-12-12 | 12.72 | 12.72 | ↑$0.00 (0.00%) | 12.53 | 12.98 | 22.38K |
| 2025-12-11 | 12.20 | 12.40 | ↑$0.20 (1.64%) | 12.20 | 12.61 | 27.47K |
| 2025-12-10 | 12.75 | 12.00 | ↓$0.75 (-5.88%) | 12.00 | 13.07 | 32.70K |
| 2025-12-09 | 12.71 | 13.02 | ↑$0.32 (2.48%) | 12.71 | 13.32 | 6.46K |
| 2025-12-08 | 12.72 | 12.78 | ↑$0.06 (0.47%) | 12.60 | 13.26 | 8.96K |
| 2025-12-05 | 12.42 | 12.82 | ↑$0.40 (3.22%) | 12.36 | 13.21 | 104.65K |
| 2025-12-04 | 12.90 | 12.29 | ↓$0.61 (-4.73%) | 12.28 | 13.11 | 7.76K |
| 2025-12-03 | 12.22 | 13.07 | ↑$0.85 (6.96%) | 12.22 | 13.07 | 14.77K |
| 2025-12-02 | 12.42 | 12.13 | ↓$0.29 (-2.33%) | 12.13 | 12.44 | 6.60K |
| 2025-12-01 | 12.50 | 12.51 | ↑$0.01 (0.08%) | 12.50 | 12.96 | 9K |
| 2025-11-28 | 12.60 | 12.68 | ↑$0.08 (0.64%) | 12.43 | 12.84 | 8.59K |
| 2025-11-26 | 12.70 | 12.66 | ↓$0.04 (-0.31%) | 12.31 | 12.70 | 17.27K |
| 2025-11-25 | 12.63 | 12.68 | ↑$0.05 (0.40%) | 12.40 | 12.68 | 5.58K |
| 2025-11-24 | 12.62 | 12.24 | ↓$0.38 (-2.97%) | 12.24 | 12.75 | 10.09K |
| 2025-11-21 | 12.02 | 12.70 | ↑$0.68 (5.66%) | 12.02 | 12.82 | 7.89K |
| 2025-11-20 | 12.44 | 12.05 | ↓$0.39 (-3.10%) | 11.99 | 12.44 | 7.73K |
| 2025-11-19 | 12.21 | 11.95 | ↓$0.26 (-2.16%) | 11.94 | 12.21 | 12.10K |
| 2025-11-18 | 12.48 | 12.29 | ↓$0.19 (-1.54%) | 12.06 | 12.48 | 6.29K |
| 2025-11-17 | 12.80 | 12.01 | ↓$0.79 (-6.17%) | 12.01 | 12.98 | 12.52K |
| 2025-11-14 | 12.73 | 12.59 | ↓$0.14 (-1.10%) | 12.59 | 13.10 | 21.92K |
| 2025-11-13 | 13.07 | 12.94 | ↓$0.13 (-0.99%) | 12.76 | 13.14 | 20.33K |
| 2025-11-12 | 13.41 | 13.09 | ↓$0.32 (-2.39%) | 13.08 | 13.49 | 6.59K |
| 2025-11-11 | 13.51 | 13.55 | ↑$0.04 (0.30%) | 13.29 | 13.75 | 12.32K |
Create an account or log in to view more rows.
$VHI go to the bathroom
come back to green! I like it!
$VHI Nope
$VHI red day ahead
$VHI the greatest stock of all time
will not bow to the shorts
oh yeah
$VHI buying all the dips.
$VHI hint hint this is when you buy a few
$VHI might see a whole 1% green
$VHI let’s ride
$VHI low volume today isn’t necessarily a bad thing
$VHI up we go