Valhi, Inc. - VHI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	12.8	12.56	12.56	12.81	12.32	16,623
December 12, 2025	12.72	12.72	12.72	12.98	12.53	27,107
December 11, 2025	12.2	12.4	12.4	12.61	12.2	27,500
December 10, 2025	12.75	12	12	13.07	12	145,343
December 09, 2025	12.71	13.02	13.02	13.32	12.71	7,300
December 08, 2025	12.72	12.78	12.78	13.26	12.6	10,343
December 05, 2025	12.42	12.82	12.82	13.21	12.36	107,249
December 04, 2025	12.9	12.29	12.29	13.11	12.28	9,434
December 03, 2025	12.22	13.07	13.07	13.07	12.22	14,900
December 02, 2025	12.42	12.13	12.13	12.5	12.12	9,421
December 01, 2025	12.5	12.51	12.51	12.96	12.5	9,001
November 28, 2025	12.6	12.68	12.68	12.84	12.43	9,200
November 26, 2025	12.7	12.66	12.66	12.7	12.31	17,266
November 25, 2025	12.63	12.68	12.68	12.69	12.4	5,600
November 24, 2025	12.62	12.24	12.24	12.75	12.24	11,300
November 21, 2025	12.02	12.7	12.7	12.82	12.02	7,903
November 20, 2025	12.44	12.05	11.97	12.44	11.99	7,735
November 19, 2025	12.21	11.95	11.87	12.4	11.94	14,337
November 18, 2025	12.48	12.29	12.21	12.48	12.04	7,100
November 17, 2025	12.8	12.01	12.01	12.98	12	12,518
November 14, 2025	12.73	12.59	12.59	13.1	12.59	23,614
November 13, 2025	13.07	12.94	12.94	13.14	12.71	22,000
November 12, 2025	13.41	13.09	13.09	13.49	13.08	7,627
November 11, 2025	13.51	13.55	13.55	13.74	13.29	12,359
November 10, 2025	14.04	13.52	13.52	14.08	13.52	6,839
November 07, 2025	12.98	13.92	13.92	14.17	12.7	17,450
November 06, 2025	13.55	13.2	13.2	13.8	13.1	16,300
November 05, 2025	12.84	13.76	13.76	13.93	12.58	30,586
November 04, 2025	13.32	12.61	12.61	13.41	12.61	13,772
November 03, 2025	14.01	13.53	13.53	14.1	13.38	10,915
October 31, 2025	14.01	13.87	13.87	14.13	13.83	7,105
October 30, 2025	14.75	14.07	14.07	14.75	14	5,014
October 29, 2025	15	14.34	14.34	15.04	14.3	8,715
October 28, 2025	14.66	14.89	14.89	15.31	14.66	30,566
October 27, 2025	14.68	14.62	14.62	14.74	14.59	5,700
October 24, 2025	14.61	14.68	14.68	14.89	14.5	5,300
October 23, 2025	14.78	14.42	14.42	14.78	14.35	5,335
October 22, 2025	14.96	14.74	14.74	15	14.6	6,520
October 21, 2025	14.61	14.79	14.79	14.87	14.61	4,977
October 20, 2025	14.5	14.86	14.86	14.92	14.5	5,840
October 17, 2025	14.5	14.33	14.33	14.75	14.16	8,312
October 16, 2025	14.73	14.67	14.67	14.92	14.66	8,117
October 15, 2025	14.84	14.77	14.77	15.19	14.52	6,642
October 14, 2025	13.85	14.75	14.75	14.91	13.83	16,300
October 13, 2025	14	13.85	13.85	14.2	13.65	10,431
October 10, 2025	14.66	13.76	13.76	14.66	13.65	11,982
October 09, 2025	15.5	14.51	14.51	15.5	14.38	25,200
October 08, 2025	15.3	15.36	15.36	15.51	15.05	64,020
October 07, 2025	15.56	15.05	15.05	15.87	15	10,311
October 06, 2025	15.7	15.64	15.64	15.92	15.6	7,735
October 03, 2025	15.8	15.79	15.79	15.92	15.76	11,100
October 02, 2025	16.1	15.61	15.61	16.1	15.4	8,839
October 01, 2025	16	15.71	15.71	16	15.56	4,836
September 30, 2025	15.61	15.78	15.78	16.07	15.59	4,212
September 29, 2025	15.66	15.73	15.73	15.88	15.66	5,800
September 26, 2025	16.36	15.8	15.8	16.36	15.75	6,659
September 25, 2025	15.93	15.88	15.88	16.3	15.82	6,225
September 24, 2025	16.41	16.06	16.06	16.42	16	7,600
September 23, 2025	16.45	16.21	16.21	16.65	16.16	12,714
September 22, 2025	16.36	16.43	16.43	16.45	16.13	7,600

Valhi, Inc. (VHI) NYSE