Valhi, Inc. (VHI) NYSE

Currency In USD

VHI Historical Return

If you invested $1000 in Valhi, Inc. (VHI) 10 years ago, it would be worth $772.31 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $810.72, while $1000 invested 1 year ago would be worth $1,009.01. This corresponds to total returns of -22.77%, -18.93%, 0.9%, respectively, with annualized returns of -2.55%, -4.11%, 0.9%.

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
August 21, 2026	16.88	16.79	16.79	17	16.51	11,233
August 20, 2026	17.24	16.68	16.68	17.25	16.49	27,222
August 19, 2026	16.4	17.24	17.24	17.4	16.4	16,909
August 18, 2026	15.92	16.64	16.64	16.75	15.63	14,312
August 17, 2026	16.37	16.25	16.25	16.5	16.06	11,476
August 14, 2026	16.28	16.21	16.21	16.45	15.76	8,206
August 13, 2026	16.37	16.46	16.46	16.68	16	7,555
August 12, 2026	16.56	16.37	16.37	16.63	16.18	11,308
August 11, 2026	16.55	16.36	16.36	16.72	16.15	15,726
August 10, 2026	16.32	16.75	16.75	17.2	15.9	30,390
August 07, 2026	16.25	15.89	15.89	16.25	14.89	33,819
August 06, 2026	14.17	16	16	16.12	14.17	41,164
August 05, 2026	13.85	14.42	14.42	14.6	13.8	25,345
August 04, 2026	13.64	13.7	13.7	13.95	13.47	5,569
August 03, 2026	13.8	13.44	13.44	13.8	13.11	5,311
July 31, 2026	13.61	13.44	13.44	13.71	13.06	7,041
July 30, 2026	13.21	13.81	13.81	13.83	13.21	3,155
July 29, 2026	14.01	13.75	13.75	14.01	13.51	5,114
July 28, 2026	13.79	13.63	13.63	13.94	13.58	6,022
July 27, 2026	13.84	13.62	13.62	13.84	13.22	3,006
July 24, 2026	13.47	13.62	13.62	13.96	13.47	2,561
July 23, 2026	13.96	13.57	13.57	13.96	13.46	5,745
July 22, 2026	13.91	13.76	13.76	13.99	13.71	5,221
July 21, 2026	13.81	13.74	13.74	14.09	13.74	3,772
July 20, 2026	14	13.79	13.79	14	13.57	7,362
July 17, 2026	13.78	13.89	13.89	14.02	13.78	11,739
July 16, 2026	13.83	13.9	13.9	14.1	13.83	6,567
July 15, 2026	14.09	13.91	13.91	14.09	13.59	15,111
July 14, 2026	14.1	14.04	14.04	14.1	13.8	8,556
July 13, 2026	13.81	14.08	14.08	14.1	13.38	11,600
July 10, 2026	13.85	13.58	13.58	13.85	13.5	5,020
July 09, 2026	13.7	13.56	13.56	14	13.38	17,633
July 08, 2026	13.48	13.7	13.7	13.89	13.32	13,630
July 07, 2026	14.1	13.3	13.3	14.1	13.3	25,346
July 06, 2026	14.38	14.24	14.24	14.58	13.94	9,334
July 02, 2026	14.85	14.4	14.4	14.85	14.4	3,818
July 01, 2026	14.48	14.42	14.42	14.92	14.37	13,395
June 30, 2026	14.9	14.67	14.67	14.95	14.55	4,186
June 29, 2026	14.65	14.84	14.84	15.02	14.26	16,008
June 26, 2026	13.64	14.75	14.75	14.75	13.6	52,476
June 25, 2026	13.61	13.26	13.26	13.63	12.55	18,980
June 24, 2026	13.5	13.47	13.47	13.53	13.06	15,554
June 23, 2026	13.29	13.4	13.4	13.4	13	5,643
June 22, 2026	13.62	13.18	13.18	13.82	13.06	11,906
June 18, 2026	14.28	13.53	13.53	14.28	13.53	18,198
June 17, 2026	14.74	14.11	14.11	14.74	13.97	9,327
June 16, 2026	14.71	14.59	14.59	15	14.38	2,621
June 15, 2026	15.02	14.54	14.54	15.1	14.46	11,393
June 12, 2026	14.49	14.8	14.8	15.05	14.49	8,788
June 11, 2026	14.49	14.49	14.49	14.49	14.36	3,536
June 10, 2026	14.29	14.22	14.22	14.56	14.01	8,421
June 09, 2026	14.15	14.29	14.29	14.49	14.14	5,324
June 08, 2026	14.15	14.14	14.14	14.21	13.93	5,735
June 05, 2026	14.44	14.19	14.19	14.46	13.88	20,740
June 04, 2026	14.25	14.49	14.49	14.82	14.02	10,616
June 03, 2026	14.5	14.01	14.01	14.66	13.82	16,541
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