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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	17.55	17.55	17.55	18.63	17.55	13,800
May 08, 2025	18.3	18.11	18.11	18.43	18.11	6,974
May 07, 2025	17.55	17.71	17.71	17.88	17.55	5,100
May 06, 2025	17.57	17.59	17.59	18.05	17.55	9,900
May 05, 2025	17.55	17.83	17.83	18.04	17.55	10,740
May 02, 2025	17.22	17.53	17.46	17.63	17.22	4,663
May 01, 2025	17.41	16.99	16.99	17.43	16.87	6,735
April 30, 2025	16.27	17.24	17.24	17.42	15.95	12,500
April 29, 2025	15.96	16.34	16.34	16.76	15.94	7,531
April 28, 2025	16.5	16.03	16.03	16.5	15.98	5,607
April 25, 2025	16.99	16.36	16.36	16.99	16.2	9,000
April 24, 2025	16.63	17.14	17.14	17.46	16.63	5,910
April 23, 2025	16.96	16.39	16.39	17.08	16.29	5,728
April 22, 2025	16.16	16.45	16.45	16.53	16.15	9,645
April 21, 2025	16.25	15.95	15.95	16.25	15.55	7,500
April 17, 2025	15.87	16.34	16.34	16.65	15.75	9,097
April 16, 2025	15.7	15.85	15.85	15.87	15.21	33,800
April 15, 2025	16.56	15.88	15.88	16.56	15.63	7,708
April 14, 2025	15.94	15.89	15.89	15.97	15.74	5,500
April 11, 2025	15.37	15.61	15.61	15.61	15	12,500
April 10, 2025	15.93	15.33	15.23	15.93	14.85	13,614
April 09, 2025	15	16.35	16.35	16.79	14.69	18,300
April 08, 2025	16.7	15.09	15.09	16.7	15.02	80,200
April 07, 2025	15.93	16.02	16.02	16.89	15.75	8,300
April 04, 2025	15.5	16.51	16.51	16.79	15.5	39,006
April 03, 2025	15.51	16.14	16.14	16.61	14.2	34,224
April 02, 2025	16.15	16.22	16.22	17.04	16.15	19,801
April 01, 2025	16.02	16.11	16.11	16.64	15.78	34,961
March 31, 2025	16.82	16.25	16.25	17.21	16.02	42,021
March 28, 2025	17.01	17.04	17.04	17.68	17	7,400
March 27, 2025	17.08	17.08	17.08	17.23	17.08	4,300
March 26, 2025	18.03	17.14	17.14	18.04	17.01	8,400
March 25, 2025	18.32	17.36	17.36	18.5	17.31	14,742
March 24, 2025	17.62	18.1	18.1	18.38	17.5	8,537
March 21, 2025	17.85	17.45	17.45	18.05	17.42	17,701
March 20, 2025	18.41	18.07	18.07	19.38	17.71	97,700
March 19, 2025	17.4	18.6	18.6	18.64	16.92	34,521
March 18, 2025	17.95	17.57	17.57	17.99	17.42	10,948
March 17, 2025	18.19	17.93	17.93	18.41	17.76	20,213
March 14, 2025	17.99	18.19	18.19	18.25	17.82	6,366
March 13, 2025	17.49	17.33	17.33	17.8	16.71	20,700
March 12, 2025	17.56	17.49	17.49	17.77	17.01	13,557
March 11, 2025	17.04	17.53	17.53	17.7	16.67	33,072
March 10, 2025	16.94	16.95	16.95	17.87	16.44	31,334
March 07, 2025	16.35	16.89	16.89	17.1	16.35	14,400
March 06, 2025	16.35	16.37	16.37	16.37	15.5	18,977
March 05, 2025	16.21	16.48	16.48	16.95	16.02	31,040
March 04, 2025	15.75	16.19	16.19	16.86	15.39	52,110
March 03, 2025	17.1	15.91	15.91	17.1	15.22	25,300
February 28, 2025	17.08	17.14	17.14	17.51	16.71	23,300
February 27, 2025	17.45	17.26	17.26	17.85	17	13,118
February 26, 2025	17.69	17.37	17.37	17.97	16.63	27,935
February 25, 2025	18.72	17.45	17.45	19.16	17.38	58,037
February 24, 2025	18.82	18.93	18.93	19.14	18.43	34,443
February 21, 2025	18.91	18.51	18.51	19.28	18.51	23,300
February 20, 2025	19.02	18.77	18.77	19.04	18.45	19,590
February 19, 2025	18.76	18.71	18.71	19.05	18.64	20,106
February 18, 2025	19.38	18.82	18.82	20.39	18.49	16,651
February 14, 2025	19.18	19.63	19.63	20.05	19.18	8,825
February 13, 2025	19.5	19.42	19.42	19.56	18.52	7,704

Valhi, Inc. (VHI) NYSE