Valhi, Inc. Common Stock (VHI)

Historical Prices For Valhi, Inc. Common Stock (VHI)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	12.22	13.07	12.22	13.07	14,877	13.07
12/02/2025	12.42	12.50	12.12	12.13	9,418	12.13
12/01/2025	12.50	12.96	12.50	12.51	9,001	12.51
11/28/2025	12.60	12.84	12.43	12.68	9,169	12.68
11/26/2025	12.70	12.70	12.31	12.66	17,266	12.66
11/25/2025	12.63	12.69	12.40	12.68	5,589	12.68
11/24/2025	12.62	12.74	12.24	12.24	11,289	12.24
11/21/2025	12.02	12.82	12.02	12.70	7,903	12.70
11/20/2025	12.44	12.44	11.99	12.05	7,735	11.97
11/19/2025	12.21	12.40	11.94	11.95	14,337	11.87
11/18/2025	12.48	12.48	12.04	12.29	7,100	12.21
11/17/2025	12.80	12.98	12.00	12.01	12,520	11.93
11/14/2025	12.73	13.10	12.59	12.59	23,614	12.51
11/13/2025	13.07	13.14	12.71	12.94	21,962	12.85
11/12/2025	13.41	13.49	13.08	13.09	7,627	13.00
11/11/2025	13.51	13.74	13.29	13.55	14,003	13.46
11/10/2025	14.04	14.08	13.52	13.52	6,839	13.43
11/07/2025	12.98	14.17	12.70	13.92	17,450	13.83
11/06/2025	13.55	13.80	13.10	13.20	16,250	13.11
11/05/2025	12.84	13.93	12.58	13.76	32,196	13.67
11/04/2025	13.32	13.41	12.61	12.61	16,677	12.53
11/03/2025	14.01	14.10	13.38	13.53	10,915	13.44
10/31/2025	14.01	14.13	13.83	13.87	7,105	13.78
10/30/2025	14.75	14.75	14.00	14.07	5,456	13.98
10/29/2025	15.00	15.04	14.30	14.34	8,715	14.24
10/28/2025	14.66	15.31	14.66	14.89	30,566	14.79
10/27/2025	14.68	14.74	14.59	14.62	5,684	14.52
10/24/2025	14.61	14.89	14.50	14.68	5,269	14.58
10/23/2025	14.78	14.78	14.35	14.42	5,335	14.32
10/22/2025	14.96	15.00	14.60	14.74	6,520	14.64
10/21/2025	14.61	14.87	14.61	14.79	4,986	14.69
10/20/2025	14.50	14.92	14.50	14.86	5,840	14.76
10/17/2025	14.50	14.74	14.16	14.33	8,312	14.23
10/16/2025	14.73	14.92	14.66	14.67	8,117	14.57
10/15/2025	14.84	15.19	14.52	14.77	6,642	14.67
10/14/2025	13.85	14.91	13.83	14.75	16,291	14.65
10/13/2025	14.00	14.20	13.65	13.85	10,431	13.76
10/10/2025	14.66	14.66	13.65	13.76	12,022	13.67
10/09/2025	15.50	15.50	14.38	14.51	25,160	14.41
10/08/2025	15.30	15.51	15.05	15.36	64,020	15.26
10/07/2025	15.56	15.87	15.00	15.05	10,311	14.95
10/06/2025	15.70	15.92	15.60	15.64	7,735	15.54
10/03/2025	15.79	15.92	15.76	15.79	11,090	15.69
10/02/2025	16.10	16.10	15.40	15.61	8,839	15.51
10/01/2025	16.00	16.00	15.56	15.71	4,836	15.61
9/30/2025	15.61	16.07	15.59	15.78	4,212	15.68
9/29/2025	15.66	15.88	15.66	15.73	5,775	15.63
9/26/2025	16.36	16.36	15.70	15.80	7,108	15.70
9/25/2025	15.93	16.30	15.82	15.88	6,225	15.77
9/24/2025	16.41	16.42	16.00	16.06	7,575	15.95
9/23/2025	16.45	16.65	16.16	16.21	12,714	16.10
9/22/2025	16.36	16.45	16.13	16.43	7,600	16.32
9/19/2025	16.66	16.72	16.28	16.47	17,164	16.36
9/18/2025	16.29	16.99	16.29	16.73	14,066	16.62
9/17/2025	16.60	16.97	16.16	16.16	12,476	16.05
9/16/2025	16.00	16.28	16.00	16.24	4,262	16.13
9/15/2025	16.13	16.20	16.00	16.07	11,754	15.96
9/12/2025	16.61	16.66	16.18	16.18	9,629	16.07
9/11/2025	16.27	16.96	16.27	16.88	10,957	16.77
9/10/2025	16.13	16.28	15.71	16.02	7,669	15.91
9/09/2025	16.13	16.24	15.99	16.12	5,605	16.01
9/08/2025	16.11	16.43	15.86	16.36	9,565	16.25
9/05/2025	16.07	16.30	15.77	16.30	13,147	16.19
9/04/2025	16.00	16.12	15.67	16.12	12,521	15.93