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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	17.18	16.84	16.84	17.2	16.64	10,742
August 14, 2025	17.36	16.97	16.97	17.63	16.51	19,100
August 13, 2025	16.45	17.46	17.46	17.55	16.45	28,822
August 12, 2025	15.6	16.43	16.43	17.07	15.43	29,421
August 11, 2025	15.4	15.53	15.53	15.57	15.25	5,600
August 08, 2025	15.59	15.5	15.5	15.59	15.44	5,231
August 07, 2025	15.5	15.28	15.28	15.59	15.28	11,018
August 06, 2025	15.78	15.5	15.5	15.78	15.42	9,324
August 05, 2025	15.84	15.82	15.82	15.93	15.5	10,300
August 04, 2025	15.34	15.64	15.64	15.64	15.21	10,800
August 01, 2025	15.58	15.43	15.43	15.77	15.18	10,900
July 31, 2025	15.86	15.7	15.7	16.14	15.41	18,224
July 30, 2025	16.93	15.94	15.94	16.93	15.87	9,500
July 29, 2025	17.56	16.69	16.69	17.56	16.69	13,323
July 28, 2025	17.38	17.66	17.66	17.77	17.34	5,900
July 25, 2025	17.27	17.75	17.75	17.89	17.25	10,327
July 24, 2025	17.75	17.33	17.33	17.77	17.33	12,657
July 23, 2025	17.77	17.72	17.72	17.77	17.5	7,500
July 22, 2025	17.78	17.54	17.54	17.91	17.52	11,224
July 21, 2025	17.62	17.6	17.6	18.05	17.51	6,820
July 18, 2025	17.86	17.68	17.68	18.12	17.5	9,867
July 17, 2025	17.77	17.74	17.74	18.01	17.7	10,147
July 16, 2025	17.69	17.84	17.84	18.16	17.53	5,004
July 15, 2025	18.38	17.91	17.91	18.38	17.8	14,342
July 14, 2025	17.98	18.01	18.01	18.02	17.8	6,233
July 11, 2025	18.6	18.04	18.04	18.6	17.85	12,609
July 10, 2025	19	18.51	18.51	19	18.5	17,277
July 09, 2025	19.09	19.03	19.03	19.23	18.73	9,420
July 08, 2025	18.2	18.76	18.76	19.15	18.15	15,057
July 07, 2025	18.19	18.26	18.26	20	18.19	51,624
July 03, 2025	18.63	18.1	18.1	18.63	18.06	8,100
July 02, 2025	17.49	18.27	18.27	18.7	17.49	15,208
July 01, 2025	16.32	17.29	17.29	17.81	16.32	98,700
June 30, 2025	16.96	16.16	16.16	16.96	16.11	10,500
June 27, 2025	17.04	16.18	16.18	17.11	15.95	25,914
June 26, 2025	16.77	16.63	16.63	16.99	16.43	8,700
June 25, 2025	16.69	16.54	16.54	17.23	16.54	35,942
June 24, 2025	15.78	16.78	16.78	16.92	15.78	52,131
June 23, 2025	15.53	15.72	15.72	16.16	15.53	56,021
June 20, 2025	15.64	15.62	15.62	15.9	15.33	30,647
June 18, 2025	15.6	15.52	15.52	15.75	15.52	8,100
June 17, 2025	15.42	15.67	15.67	15.85	15.26	10,300
June 16, 2025	15.75	15.39	15.39	15.75	15.27	11,822
June 13, 2025	15.7	15.36	15.36	15.94	15.35	14,841
June 12, 2025	15.61	15.78	15.78	15.91	15.24	15,100
June 11, 2025	16.27	15.82	15.82	16.44	15.73	13,439
June 10, 2025	15.96	16.37	16.37	16.55	15.45	16,800
June 09, 2025	15.23	15.49	15.49	15.65	15	24,700
June 06, 2025	15.03	14.53	14.53	15.16	14.53	32,000
June 05, 2025	14.48	14.77	14.77	15.18	14.48	14,300
June 04, 2025	15.01	14.85	14.85	15.16	14.51	19,100
June 03, 2025	14.12	14.67	14.67	14.84	14.1	17,231
June 02, 2025	14.5	14.22	14.22	14.53	14.12	23,800
May 30, 2025	14.92	14.56	14.56	14.94	14.5	11,500
May 29, 2025	15.24	15.06	15.06	15.49	15.03	5,324
May 28, 2025	15.5	15.1	15.1	15.75	15	13,800
May 27, 2025	15.72	15.51	15.51	15.9	15.12	16,000
May 23, 2025	15.48	15.37	15.37	15.76	15.35	6,868
May 22, 2025	15.15	15.74	15.74	15.95	15.04	14,500
May 21, 2025	15.34	14.91	14.91	15.34	14.91	6,505

Valhi, Inc. (VHI) NYSE