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 $667.71 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $698.08, while $1000 invested 1 year ago would be worth $955.1. This corresponds to total returns of -33.23%, -30.19%, -4.49%, respectively, with annualized returns of -3.96%, -6.94%, -4.49%.

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
October 02, 2026	15.14	14.89	14.89	15.42	14.89	10,181
October 01, 2026	15.16	15.21	15.21	15.33	14.93	8,212
September 30, 2026	15.71	15.41	15.41	15.85	15.41	7,979
September 29, 2026	15.46	15.83	15.83	15.83	15.45	7,049
September 28, 2026	16.13	15.51	15.51	16.18	15.45	15,654
September 25, 2026	16.25	15.99	15.99	16.5	15.96	10,816
September 24, 2026	16.54	16.05	16.05	16.89	15.69	12,000
September 23, 2026	16.64	16.33	16.33	16.64	16.1	8,005
September 22, 2026	16.85	16.79	16.79	17.5	16.64	15,085
September 21, 2026	16.83	16.82	16.82	16.99	16.32	11,087
September 18, 2026	16.5	16.56	16.56	16.84	16.2	28,443
September 17, 2026	16.71	16.67	16.67	16.95	15.39	11,630
September 16, 2026	17.3	16.48	16.48	17.86	16.48	16,327
September 15, 2026	18.08	17.64	17.64	18.25	17.31	21,409
September 11, 2026	18.14	18.26	18.26	18.48	17.97	2,995
September 10, 2026	18.38	18.15	18.15	18.68	17.61	9,627
September 09, 2026	18.65	18.34	18.34	18.7	18.2	15,059
September 08, 2026	18.36	18.66	18.66	19	17.85	29,113
September 04, 2026	17.82	17.83	17.83	18.3	17.43	7,642
September 03, 2026	18.14	18.04	18.04	18.19	17.97	5,789
September 02, 2026	18.02	18.13	18.13	18.62	17.95	24,869
September 01, 2026	18.69	18.08	18.08	18.69	17.94	9,019
August 31, 2026	18.17	18.69	18.69	18.75	17.98	16,394
August 28, 2026	18.46	18.04	18.04	18.46	17.54	28,010
August 27, 2026	18.33	17.77	17.77	19.19	17.5	37,265
August 26, 2026	18.28	18.38	18.38	18.55	17.49	36,183
August 25, 2026	18.44	17.99	17.99	18.44	17.41	22,391
August 24, 2026	16.96	18.1	18.1	18.41	16.96	39,252
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