Valhi, Inc.VHINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.31 | $14.55 | $13.95 | $14.15 | 17,782 |
| 2/2/2026 | $14.03 | $14.50 | $14.03 | $14.24 | 48,200 |
| 1/30/2026 | $13.79 | $14.24 | $13.55 | $14.19 | 36,541 |
| 1/29/2026 | $14.23 | $14.27 | $13.60 | $13.92 | 27,100 |
| 1/28/2026 | $14.50 | $14.73 | $13.96 | $14.21 | 34,109 |
| 1/27/2026 | $14.70 | $15.05 | $14.40 | $14.45 | 39,510 |
| 1/26/2026 | $14.46 | $15.02 | $14.17 | $14.72 | 32,930 |
| 1/23/2026 | $15.18 | $15.59 | $14.06 | $14.35 | 56,420 |
| 1/22/2026 | $14.46 | $14.86 | $14.39 | $14.58 | 25,200 |
| 1/21/2026 | $13.75 | $14.63 | $13.75 | $14.46 | 42,800 |
| 1/20/2026 | $13.92 | $14.31 | $13.29 | $13.32 | 20,300 |
| 1/16/2026 | $14.25 | $14.49 | $13.92 | $13.92 | 13,136 |
| 1/15/2026 | $14.05 | $14.94 | $13.96 | $14.34 | 23,513 |
| 1/14/2026 | $13.44 | $14.04 | $13.42 | $13.96 | 26,861 |
| 1/13/2026 | $13.72 | $14.11 | $13.22 | $13.44 | 15,100 |
| 1/12/2026 | $13.61 | $14.02 | $13.50 | $13.81 | 14,933 |
| 1/9/2026 | $13.77 | $14.13 | $13.40 | $13.59 | 26,800 |
| 1/8/2026 | $12.30 | $13.89 | $12.12 | $13.89 | 20,700 |
| 1/7/2026 | $13.07 | $13.07 | $12.45 | $12.45 | 21,500 |
| 1/6/2026 | $12.20 | $13.11 | $12.18 | $13.01 | 19,409 |
| 1/5/2026 | $12.09 | $12.72 | $12.09 | $12.27 | 19,011 |
| 1/2/2026 | $11.91 | $12.28 | $11.91 | $12.16 | 17,748 |
| 12/31/2025 | $11.58 | $12.22 | $11.44 | $12.05 | 34,444 |
| 12/30/2025 | $11.77 | $11.95 | $11.51 | $11.55 | 18,198 |
| 12/29/2025 | $11.90 | $12.13 | $11.69 | $11.87 | 22,526 |
| 12/26/2025 | $11.81 | $12.20 | $11.75 | $12.08 | 19,000 |
| 12/24/2025 | $11.75 | $11.98 | $11.65 | $11.77 | 41,547 |
| 12/23/2025 | $11.78 | $11.88 | $11.65 | $11.79 | 10,027 |
| 12/22/2025 | $11.92 | $11.94 | $11.62 | $11.74 | 18,247 |
| 12/19/2025 | $12.14 | $12.21 | $11.68 | $11.88 | 26,521 |
| 12/18/2025 | $12.44 | $12.44 | $12.15 | $12.18 | 13,000 |
| 12/17/2025 | $12.48 | $12.75 | $12.36 | $12.45 | 11,900 |
| 12/16/2025 | $12.69 | $12.72 | $12.34 | $12.61 | 14,849 |
| 12/15/2025 | $12.80 | $12.81 | $12.32 | $12.56 | 16,623 |
| 12/12/2025 | $12.72 | $12.98 | $12.53 | $12.72 | 27,107 |
| 12/11/2025 | $12.20 | $12.61 | $12.20 | $12.40 | 27,500 |
| 12/10/2025 | $12.75 | $13.07 | $12.00 | $12.00 | 145,343 |
| 12/9/2025 | $12.71 | $13.32 | $12.71 | $13.02 | 7,300 |
| 12/8/2025 | $12.72 | $13.26 | $12.60 | $12.78 | 10,343 |
| 12/5/2025 | $12.42 | $13.21 | $12.36 | $12.82 | 107,249 |
| 12/4/2025 | $12.90 | $13.11 | $12.28 | $12.29 | 9,434 |
| 12/3/2025 | $12.22 | $13.07 | $12.22 | $13.07 | 14,900 |
| 12/2/2025 | $12.42 | $12.50 | $12.12 | $12.13 | 9,421 |
| 12/1/2025 | $12.50 | $12.96 | $12.50 | $12.51 | 9,001 |
| 11/28/2025 | $12.60 | $12.84 | $12.43 | $12.68 | 9,200 |
| 11/26/2025 | $12.70 | $12.70 | $12.31 | $12.66 | 17,300 |
| 11/25/2025 | $12.63 | $12.69 | $12.40 | $12.68 | 5,600 |
| 11/24/2025 | $12.62 | $12.75 | $12.24 | $12.24 | 11,300 |
| 11/21/2025 | $12.02 | $12.82 | $12.02 | $12.70 | 7,903 |
| 11/20/2025 | $12.44 | $12.44 | $11.99 | $12.05 | 7,735 |
| 11/19/2025 | $12.21 | $12.40 | $11.94 | $11.95 | 14,337 |
| 11/18/2025 | $12.48 | $12.48 | $12.04 | $12.29 | 7,100 |
| 11/17/2025 | $12.80 | $12.98 | $12.00 | $12.01 | 12,520 |
| 11/14/2025 | $12.73 | $13.10 | $12.59 | $12.59 | 23,614 |
| 11/13/2025 | $13.07 | $13.14 | $12.71 | $12.94 | 22,000 |
| 11/12/2025 | $13.41 | $13.49 | $13.08 | $13.09 | 7,627 |
| 11/11/2025 | $13.51 | $13.75 | $13.29 | $13.55 | 14,003 |
| 11/10/2025 | $14.04 | $14.08 | $13.52 | $13.52 | 6,839 |
| 11/7/2025 | $12.98 | $14.17 | $12.70 | $13.92 | 17,500 |
| 11/6/2025 | $13.55 | $13.80 | $13.10 | $13.20 | 16,300 |
| 11/5/2025 | $12.84 | $13.93 | $12.58 | $13.76 | 32,200 |