Valhi, Inc. Common Stock (VHI)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	16.15	17.04	16.15	16.22	19,801	16.22
4/01/2025	16.02	16.64	15.78	16.11	34,961	16.11
3/31/2025	16.82	17.21	16.02	16.25	42,021	16.25
3/28/2025	17.01	17.68	17.00	17.04	7,362	17.04
3/27/2025	17.08	17.23	17.08	17.08	4,279	17.08
3/26/2025	18.03	18.04	17.01	17.14	8,389	17.14
3/25/2025	18.32	18.50	17.30	17.36	14,740	17.36
3/24/2025	17.62	18.38	17.50	18.10	8,537	18.10
3/21/2025	17.85	18.05	17.42	17.45	17,701	17.45
3/20/2025	18.41	19.38	17.71	18.07	97,654	18.07
3/19/2025	17.40	18.64	16.92	18.60	34,521	18.60
3/18/2025	17.95	17.98	17.42	17.57	10,948	17.57
3/17/2025	18.19	18.41	17.76	17.93	20,213	17.93
3/14/2025	17.99	18.25	17.82	18.19	6,366	18.11
3/13/2025	17.49	17.80	16.71	17.33	20,691	17.25
3/12/2025	17.56	17.77	17.01	17.49	13,557	17.41
3/11/2025	17.04	17.70	16.67	17.53	33,072	17.45
3/10/2025	16.94	17.87	16.44	16.95	31,334	16.88
3/07/2025	16.35	17.10	16.35	16.89	14,399	16.82
3/06/2025	16.35	16.37	15.50	16.37	18,777	16.30
3/05/2025	16.21	16.95	16.02	16.48	31,043	16.41
3/04/2025	15.75	16.86	15.39	16.19	52,110	16.12
3/03/2025	17.10	17.10	15.22	15.91	25,288	15.84
2/28/2025	17.08	17.51	16.71	17.14	23,300	17.06
2/27/2025	17.45	17.85	17.00	17.26	13,118	17.18
2/26/2025	17.69	17.97	16.63	17.37	27,935	17.29
2/25/2025	18.72	19.16	17.38	17.45	58,037	17.37
2/24/2025	18.82	19.14	18.43	18.93	34,443	18.85
2/21/2025	18.91	19.28	18.51	18.51	23,253	18.43
2/20/2025	19.02	19.04	18.45	18.77	19,590	18.69
2/19/2025	18.76	19.05	18.64	18.71	20,106	18.63
2/18/2025	19.38	20.39	18.49	18.82	16,651	18.74
2/14/2025	19.18	20.05	19.18	19.63	8,825	19.54
2/13/2025	19.50	19.56	18.52	19.42	7,704	19.33
2/12/2025	19.37	19.49	19.02	19.18	10,854	19.10
2/11/2025	19.68	19.77	19.56	19.63	7,422	19.54
2/10/2025	19.78	19.78	19.41	19.50	5,331	19.41
2/07/2025	20.17	20.29	19.83	19.83	7,207	19.74
2/06/2025	20.76	20.80	20.25	20.35	6,728	20.26
2/05/2025	20.56	20.69	20.20	20.37	13,003	20.28
2/04/2025	20.30	20.96	20.25	20.72	7,921	20.63
2/03/2025	20.24	21.36	19.40	20.40	22,774	20.31
1/31/2025	21.63	21.74	20.67	20.87	16,624	20.78
1/30/2025	22.20	22.55	21.71	22.06	9,813	21.96
1/29/2025	21.89	22.57	20.53	22.17	25,689	22.07
1/28/2025	23.23	23.23	21.45	21.74	33,495	21.64
1/27/2025	23.79	24.00	22.13	22.75	24,257	22.65
1/24/2025	24.26	25.25	24.11	24.22	25,646	24.11
1/23/2025	23.78	24.61	23.61	24.39	35,564	24.28
1/22/2025	23.48	24.32	23.18	23.54	40,311	23.44
1/21/2025	23.85	24.03	22.25	23.70	42,771	23.60
1/17/2025	23.20	24.55	23.20	24.07	19,250	23.96
1/16/2025	22.54	23.16	22.54	22.90	12,697	22.80
1/15/2025	22.47	22.86	21.84	22.53	12,727	22.43
1/14/2025	21.78	22.51	21.77	22.17	15,322	22.07
1/13/2025	20.70	22.08	20.40	21.89	11,028	21.79
1/10/2025	21.60	21.98	20.68	21.24	13,976	21.15
1/08/2025	21.98	22.42	21.58	21.81	15,942	21.71
1/07/2025	22.74	22.91	22.07	22.35	21,363	22.25
1/06/2025	22.88	23.31	22.68	22.74	17,961	22.64
1/03/2025	22.23	22.88	21.44	22.40	11,565	22.30