NYSE · VHI · stock
Valhi INC /De/ (VHI) stock price history
Every NYSE trading session of Valhi INC /De/ from Sep 10, 2001 to Sep 28, 2026: 6,299 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VHI adjusted close, 2001 to 2026
- $186.16
- All time high, 2013
- $19.11
- 52 week high, $11.31 low
- 6,299
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
VHI key facts
- Valhi INC /De/ (VHI) closed at $15.51 on Sep 28, 2026 on NYSE.
- VHI's all time high close is $186.16, set on Sep 13, 2013; its all time low close is $7.44 on Jan 15, 2003.
- VHI's 52 week range is $11.31 to $19.11.
- VHI returned -0.0% over the year to Sep 28, 2026 and -28.6% over five years.
- Over ten years VHI returned -31%, -3.6% a year compounded.
- VHI's deepest drawdown was -95.6% from Sep 13, 2013 to May 13, 2020.
- DataCedar holds 6,299 daily sessions of VHI history from Sep 10, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VHI price chart, 2001 to 2026
VHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.6% |
| 3 months | +5.2% |
| 6 months | +10.9% |
| Year to date | +35.9% |
| 1 year | -0.0% |
| 3 years | +20.1% |
| 5 years | -28.6% |
| 10 years | -30.6% |
| Since Sep 10, 2001 | +25.6% |
| Compound annual growth, 25.0 years | +0.9% |
VHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $186.16 on Sep 13, 2013
- All time low close
- $7.44 on Jan 15, 2003
- 52 week high
- $19.11 on Aug 27, 2026
- 52 week low
- $11.31 on Dec 31, 2025
- Deepest drawdown
- -95.6% from Sep 13, 2013 to May 13, 2020, not yet recovered
- Best single session
- +44.6% on Oct 31, 2008
- Worst single session
- -30.5% on Mar 12, 2019
- Volatility, 1 year annualised
- 49.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2011, +177%
- Worst calendar year
- 2015, -79%
VHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 10, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.77 | $19.11 | $11.77 | $15.51 | +30.2% | 3.2M | 185 |
| 2025 | $22.67 | $24.43 | $11.31 | $11.91 | -47.4% | 4.4M | 250 |
| 2024 | $14.51 | $40.26 | $11.54 | $22.63 | +56.5% | 4.5M | 252 |
| 2023 | $20.56 | $24.78 | $10.22 | $14.46 | -29.4% | 4M | 250 |
| 2022 | $26.52 | $50.06 | $19.33 | $20.49 | -22.7% | 8.1M | 251 |
| 2021 | $13.69 | $31.59 | $13.69 | $26.50 | +91.7% | 4.9M | 252 |
| 2020 | $20.07 | $20.28 | $8.11 | $13.82 | -30.0% | 5.2M | 253 |
| 2019 | $19.47 | $45.98 | $17.56 | $19.75 | +0.4% | 4.6M | 252 |
| 2018 | $61.64 | $92.45 | $16.62 | $19.68 | -68.0% | 4.3M | 251 |
| 2017 | $34.55 | $72.61 | $21.18 | $61.54 | +82.8% | 3.7M | 251 |
| 2016 | $12.75 | $36.98 | $7.97 | $33.67 | +168.0% | 2.1M | 252 |
| 2015 | $58.45 | $67.48 | $11.15 | $12.56 | -78.6% | 1.3M | 252 |
| 2014 | $157.04 | $157.94 | $42.93 | $58.63 | -63.0% | 2.2M | 252 |
| 2013 | $113.44 | $189.49 | $109.66 | $158.57 | +42.4% | 955.8K | 252 |
| 2012 | $178.77 | $184.78 | $94.30 | $111.39 | -37.1% | 791K | 250 |
| 2011 | $62.65 | $190.19 | $55.09 | $177.10 | +176.5% | 2M | 252 |
| 2010 | $40.06 | $92.81 | $31.64 | $64.04 | +61.8% | 2.8M | 252 |
| 2009 | $29.97 | $43.39 | $16.75 | $39.58 | +35.9% | 3.9M | 252 |
| 2008 | $42.28 | $86.88 | $17.96 | $29.13 | -31.4% | 4.2M | 253 |
| 2007 | $27.71 | $71.16 | $23.09 | $42.44 | +52.3% | 7.1M | 251 |
| 2006 | $19.46 | $30.50 | $17.92 | $27.87 | +42.9% | 3.7M | 251 |
| 2005 | $16.55 | $23.95 | $14.96 | $19.51 | +17.6% | 6M | 252 |
| 2004 | $15.21 | $16.82 | $10.33 | $16.59 | +9.5% | 4.9M | 252 |
| 2003 | $8.29 | $15.89 | $7.29 | $15.15 | +84.1% | 3.8M | 252 |
| 2002 | $12.37 | $18.91 | $8.12 | $8.23 | -33.2% | 2.4M | 252 |
| 2001 | $12.30 | $12.99 | $9.85 | $12.32 | n/a | 186.8K | 75 |
VHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.51 | -16.6% |
| August 2026 | $18.61 | +38.4% |
| July 2026 | $13.44 | -8.4% |
| June 2026 | $14.67 | +2.5% |
| May 2026 | $14.31 | -4.4% |
| April 2026 | $14.96 | +5.2% |
| March 2026 | $14.22 | +3.0% |
| February 2026 | $13.81 | -1.6% |
| January 2026 | $14.03 | +17.8% |
| December 2025 | $11.91 | -5.0% |
| November 2025 | $12.53 | -8.0% |
| October 2025 | $13.62 | -12.1% |
About the VHI data
Daily bars. 6,299 sessions from Sep 10, 2001 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- VG Venture Global, Inc.
- VGI Virtus Global Multi-Sector Income Fund
- VGM Invesco Trust for Investment Grade Municipals
- VGNT Versigent PLC
- VIA Via Transportation, Inc.
- VICI Vici Properties INC.
- VII Viking Acquisition Corp. II
- VII.U Viking Acquisition Corp. II Units, each consisting of one Class A ordinary share and one-third of one Warrant
Common questions
VHI share price history
