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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.86	14.63	14.63	14.86	14.23	29,527
February 19, 2026	14.78	14.92	14.92	15.16	14.57	30,000
February 18, 2026	14.68	14.82	14.82	14.97	14.6	32,715
February 17, 2026	15.7	14.8	14.8	15.7	14.79	29,800
February 13, 2026	15.78	15.63	15.63	15.78	15.5	11,217
February 12, 2026	15.69	15.5	15.5	15.85	15.25	13,200
February 11, 2026	16.24	15.68	15.68	16.31	15.55	41,107
February 10, 2026	15.63	15.98	15.98	16.24	15.44	24,038
February 09, 2026	15.63	15.6	15.6	15.93	15.28	15,922
February 06, 2026	14.85	15.51	15.51	15.95	14.85	51,722
February 05, 2026	15.77	14.7	14.7	15.96	14.59	40,106
February 04, 2026	14.86	15.92	15.92	16.03	14.78	54,800
February 03, 2026	14.31	14.63	14.63	14.64	13.95	26,442
February 02, 2026	14.03	14.24	14.24	14.5	14.03	48,200
January 30, 2026	13.79	14.19	14.19	14.24	13.55	36,541
January 29, 2026	14.23	13.92	13.92	14.27	13.6	27,100
January 28, 2026	14.5	14.21	14.21	14.73	13.96	32,808
January 27, 2026	14.7	14.45	14.45	15.05	14.4	39,510
January 26, 2026	14.46	14.72	14.72	15.02	14.17	32,930
January 23, 2026	15.18	14.35	14.35	15.59	14.06	56,420
January 22, 2026	14.46	14.64	14.58	14.85	14.39	25,191
January 21, 2026	13.75	14.46	14.46	14.63	13.75	42,800
January 20, 2026	13.92	13.32	13.32	14.31	13.29	20,300
January 16, 2026	14.25	13.92	13.92	14.49	13.92	13,136
January 15, 2026	14.05	14.34	14.34	14.94	13.96	23,513
January 14, 2026	13.44	13.96	13.96	14.04	13.42	26,861
January 13, 2026	13.72	13.44	13.44	14.11	13.22	15,100
January 12, 2026	13.61	13.81	13.81	14.02	13.5	14,933
January 09, 2026	13.77	13.59	13.59	14.13	13.4	26,800
January 08, 2026	12.3	13.89	13.89	13.89	12.12	20,700
January 07, 2026	13.07	12.45	12.45	13.07	12.45	21,500
January 06, 2026	12.2	13.01	13.01	13.11	12.18	19,409
January 05, 2026	12.09	12.27	12.27	12.72	12.09	19,011
January 02, 2026	11.91	12.16	12.16	12.28	11.91	17,748
December 31, 2025	11.58	12.05	12.05	12.22	11.44	34,444
December 30, 2025	11.77	11.55	11.55	11.95	11.51	18,198
December 29, 2025	11.9	11.87	11.87	12.13	11.69	22,526
December 26, 2025	11.81	12.08	12.08	12.2	11.75	19,000
December 24, 2025	11.75	11.77	11.77	11.98	11.65	41,547
December 23, 2025	11.78	11.79	11.79	11.88	11.65	10,027
December 22, 2025	11.92	11.74	11.74	11.94	11.62	18,247
December 19, 2025	12.14	11.88	11.88	12.21	11.68	26,521
December 18, 2025	12.44	12.18	12.18	12.44	12.15	13,000
December 17, 2025	12.48	12.45	12.45	12.75	12.36	11,900
December 16, 2025	12.69	12.61	12.61	12.72	12.34	14,849
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

Valhi, Inc. (VHI) NYSE