Valhi, Inc. (VHI) NYSE

14.39

-0.07(-0.48%)

Updated at June 02 04:00PM

Currency In USD

VHI Historical Return

If you invested $1000 in Valhi, Inc. (VHI) 10 years ago, it would be worth $692.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $565.64, while $1000 invested 1 year ago would be worth $1,003.49. This corresponds to total returns of -30.72%, -43.44%, 0.35%, respectively, with annualized returns of -3.6%, -10.76%, 0.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VHI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.67	14.39	14.39	14.7	14.38	9,024
June 01, 2026	14.49	14.46	14.46	14.65	14.3	12,883
May 29, 2026	14.88	14.39	14.39	14.91	14.39	14,487
May 28, 2026	13.92	14.67	14.67	14.8	13.92	14,136
May 27, 2026	12.52	13.91	13.91	13.96	12.52	41,472
May 26, 2026	12.7	12.48	12.48	12.78	12.45	17,325
May 22, 2026	12.74	12.47	12.47	12.78	12.32	10,948
May 21, 2026	12.35	12.66	12.66	12.76	12	34,403
May 20, 2026	12.8	12.84	12.84	12.84	12.55	6,506
May 19, 2026	13.1	12.81	12.81	13.1	12.7	8,492
May 18, 2026	13.45	13.1	13.1	13.56	12.85	40,503
May 15, 2026	13.52	13.55	13.55	13.72	13.36	7,161
May 14, 2026	13.99	13.74	13.74	13.99	13.5	15,049
May 13, 2026	14.16	13.8	13.8	14.16	13.8	9,412
May 12, 2026	14.29	14.16	14.16	14.3	14.16	2,468
May 11, 2026	14.78	14.53	14.53	14.78	14.46	10,234
May 08, 2026	14.2	14.49	14.49	14.75	14.2	17,649
May 07, 2026	14.56	14.28	14.28	14.66	14.28	3,627
May 06, 2026	14.79	14.71	14.71	14.8	14.67	8,403
May 05, 2026	14.38	14.63	14.63	15.04	14.38	12,079
May 04, 2026	15.27	14.32	14.32	15.27	14.2	30,294
May 01, 2026	15.15	15.25	15.25	15.27	14.81	13,639
April 30, 2026	14.56	15.05	15.05	15.09	14.56	17,982
April 29, 2026	14.9	14.62	14.62	15.19	14.48	14,090
April 28, 2026	15	14.92	14.92	15.1	14.8	18,127
April 27, 2026	14.58	14.85	14.85	15	14.44	18,845
April 24, 2026	14.4	14.49	14.49	14.5	13.87	16,033
April 23, 2026	14.25	14.26	14.26	14.39	13.96	6,509
April 22, 2026	14.25	14.39	14.39	14.49	14.08	13,777
April 21, 2026	14.55	14.16	14.16	14.83	13.92	14,535
April 20, 2026	14.02	14.4	14.4	14.46	14.02	30,357
April 17, 2026	14.34	14.19	14.19	14.42	13.9	13,784
April 16, 2026	14	14.25	14.25	14.25	13.86	9,490
April 15, 2026	14.28	13.96	13.96	14.47	13.85	8,251
April 14, 2026	13.98	14.1	14.1	14.29	13.9	7,400
April 13, 2026	14	14.31	14.31	14.52	14	14,395
April 10, 2026	13.87	14.1	14.1	14.31	13.81	5,864
April 09, 2026	14.05	13.96	13.96	14.09	13.94	5,100
April 08, 2026	14.17	14.1	14.1	14.17	13.83	4,808
April 07, 2026	14.12	13.92	13.92	14.12	13.5	8,900
April 06, 2026	13.91	13.83	13.83	14	13.63	5,016
April 02, 2026	13.86	14.03	14.03	14.21	13.8	7,215
April 01, 2026	14.22	14	14	14.23	13.9	13,547
March 31, 2026	14.31	14.3	14.3	14.36	13.77	12,127
March 30, 2026	14.04	14.17	14.17	14.45	13.87	10,830
March 27, 2026	14.1	14.07	14.07	14.36	13.81	11,047
March 26, 2026	13.96	14.24	14.24	14.24	13.7	18,406
March 25, 2026	14.29	14	14	14.48	14	21,078
March 24, 2026	13.92	14.08	14.08	14.56	13.8	9,960
March 23, 2026	13.54	14.06	14.06	14.39	13.54	18,464
March 20, 2026	13.69	13.22	13.22	13.74	13.07	36,573
March 19, 2026	13.1	13.58	13.58	13.82	12.75	7,012
March 18, 2026	13.54	13.31	13.31	13.65	13.13	11,118
March 17, 2026	13.89	13.66	13.66	14.22	13.46	17,390
March 16, 2026	13.36	13.9	13.9	13.92	13.22	12,227
March 13, 2026	14.05	13.56	13.48	14.45	13.36	14,444
March 12, 2026	13.53	13.81	13.73	13.93	13.36	15,773
March 11, 2026	13.08	13.63	13.55	13.78	13.08	40,819
March 10, 2026	13.35	14.01	13.93	14.23	13.35	35,396
March 09, 2026	13.22	13.28	13.2	13.39	12.88	13,445