|
|
Closing price on 6/5/2026
|
|
| Open |
149.00 |
| High |
153.60 |
| Low |
149.00 |
| Volume |
3,712,700 |
| Split-adjusted Price |
152.00 |
There is no data on 6/6/2026. Display data on 6/5/2026 instead.
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2026
|
+2.00 / +1.33%
|
149.00
|
153.60
|
149.00
|
152.00
|
151.74
|
152.00
|
3,712,700
|
|
|
6/4/2026
|
+1.60 / +1.08%
|
149.40
|
150.80
|
146.30
|
150.00
|
149.11
|
150.00
|
3,377,300
|
|
|
6/3/2026
|
-2.40 / -1.59%
|
150.20
|
151.00
|
142.20
|
148.40
|
147.08
|
148.40
|
7,541,200
|
|
|
6/2/2026
|
-1.20 / -0.79%
|
152.00
|
154.60
|
150.80
|
150.80
|
152.17
|
150.80
|
4,005,700
|
|
|
6/1/2026
|
-4.00 / -2.56%
|
157.00
|
158.00
|
150.30
|
152.00
|
152.89
|
152.00
|
4,700,800
|
|
|
5/29/2026
|
-1.70 / -1.08%
|
159.80
|
161.60
|
155.80
|
156.00
|
157.84
|
156.00
|
5,683,600
|
|
|
5/28/2026
|
+10.30 / +6.99%
|
146.00
|
157.70
|
145.20
|
157.70
|
153.15
|
157.70
|
8,938,500
|
|
|
5/27/2026
|
-6.40 / -4.16%
|
153.80
|
154.70
|
147.40
|
147.40
|
149.20
|
147.40
|
7,465,800
|
|
|
5/26/2026
|
-4.90 / -3.09%
|
157.90
|
158.20
|
153.80
|
153.80
|
155.27
|
153.80
|
3,224,000
|
|
|
5/25/2026
|
+4.90 / +3.19%
|
155.00
|
159.90
|
153.10
|
158.70
|
156.94
|
158.70
|
3,693,400
|
|
|
5/22/2026
|
-6.00 / -3.75%
|
158.60
|
158.60
|
150.50
|
153.80
|
153.41
|
153.80
|
7,281,000
|
|
|
5/21/2026
|
-0.10 / -0.06%
|
161.30
|
163.10
|
157.00
|
159.80
|
158.96
|
159.80
|
4,504,400
|
|
|
5/20/2026
|
+2.90 / +1.85%
|
156.00
|
162.90
|
154.50
|
159.90
|
159.47
|
159.90
|
7,500,400
|
|
|
5/19/2026
|
+3.00 / +1.95%
|
154.00
|
159.60
|
152.10
|
157.00
|
155.56
|
157.00
|
4,888,400
|
|
|
5/18/2026
|
-4.00 / -2.53%
|
157.60
|
160.20
|
153.00
|
154.00
|
155.97
|
154.00
|
5,353,200
|
|
|
5/15/2026
|
+1.00 / +0.64%
|
157.00
|
158.80
|
153.70
|
158.00
|
156.16
|
158.00
|
4,836,400
|
|
|
5/14/2026
|
+4.50 / +2.95%
|
152.90
|
157.00
|
148.70
|
157.00
|
153.35
|
157.00
|
7,077,400
|
|
|
5/13/2026
|
-7.70 / -4.81%
|
162.10
|
162.50
|
149.00
|
152.50
|
153.07
|
152.50
|
12,587,500
|
|
|
5/12/2026
|
-0.80 / -0.50%
|
159.00
|
163.00
|
156.60
|
160.20
|
159.92
|
160.20
|
6,620,400
|
|
|
5/11/2026
|
-3.00 / -1.83%
|
166.00
|
173.30
|
161.00
|
161.00
|
167.36
|
161.00
|
8,716,000
|
|
|
5/8/2026
|
+2.50 / +1.55%
|
162.00
|
164.00
|
156.60
|
164.00
|
160.41
|
164.00
|
9,009,400
|
|
|
5/7/2026
|
+10.50 / +6.95%
|
152.60
|
161.50
|
151.10
|
161.50
|
157.50
|
161.50
|
9,417,100
|
|
|
5/6/2026
|
-0.20 / -0.13%
|
153.00
|
155.00
|
147.20
|
151.00
|
150.37
|
151.00
|
6,340,900
|
|
|
5/5/2026
|
+9.20 / +6.48%
|
142.00
|
151.90
|
141.80
|
151.20
|
149.31
|
151.20
|
7,350,300
|
|
|
5/4/2026
|
-4.00 / -2.74%
|
148.50
|
149.00
|
141.70
|
142.00
|
144.23
|
142.00
|
6,443,800
|
|
|
4/29/2026
|
-5.00 / -3.31%
|
154.80
|
155.90
|
146.00
|
146.00
|
150.36
|
146.00
|
6,990,600
|
|
|
4/28/2026
|
+9.80 / +6.94%
|
140.70
|
151.00
|
140.00
|
151.00
|
149.70
|
151.00
|
9,348,000
|
|
|
4/24/2026
|
-7.80 / -5.23%
|
148.10
|
148.60
|
141.20
|
141.20
|
144.03
|
141.20
|
6,047,900
|
|
|
4/23/2026
|
-1.30 / -0.86%
|
152.00
|
152.70
|
146.20
|
149.00
|
149.06
|
149.00
|
5,948,500
|
|
|
4/22/2026
|
+4.50 / +3.09%
|
143.60
|
154.80
|
141.30
|
150.30
|
148.47
|
150.30
|
9,750,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|