|
|
Closing price on 6/26/2026
|
|
| Open |
157.50 |
| High |
163.90 |
| Low |
156.50 |
| Volume |
12,073,300 |
| Split-adjusted Price |
162.00 |
There is no data on 6/29/2026. Display data on 6/26/2026 instead.
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
+5.50 / +3.51%
|
157.50
|
163.90
|
156.50
|
162.00
|
160.87
|
162.00
|
12,073,300
|
|
|
6/25/2026
|
-3.10 / -1.94%
|
160.00
|
160.10
|
154.60
|
156.50
|
156.53
|
156.50
|
5,204,200
|
|
|
6/24/2026
|
+3.60 / +2.31%
|
156.00
|
160.50
|
154.00
|
159.60
|
157.92
|
159.60
|
5,919,600
|
|
|
6/23/2026
|
+0.60 / +0.39%
|
157.90
|
162.00
|
155.40
|
156.00
|
157.91
|
156.00
|
6,542,100
|
|
|
6/22/2026
|
+10.10 / +6.95%
|
147.10
|
155.40
|
145.40
|
155.40
|
153.08
|
155.40
|
5,473,400
|
|
|
6/19/2026
|
+0.90 / +0.62%
|
149.50
|
149.80
|
145.30
|
145.30
|
147.01
|
145.30
|
12,226,700
|
|
|
6/18/2026
|
+9.40 / +6.96%
|
144.40
|
144.40
|
144.40
|
144.40
|
144.40
|
144.40
|
3,052,500
|
|
|
6/17/2026
|
-1.50 / -1.10%
|
131.20
|
136.20
|
130.50
|
135.00
|
133.14
|
135.00
|
7,336,800
|
|
|
6/16/2026
|
+0.40 / +0.29%
|
137.00
|
137.50
|
134.20
|
136.50
|
136.13
|
136.50
|
3,993,000
|
|
|
6/15/2026
|
-2.60 / -1.87%
|
140.00
|
142.20
|
129.00
|
136.10
|
135.56
|
136.10
|
8,140,900
|
|
|
6/12/2026
|
-5.80 / -4.01%
|
146.50
|
147.20
|
138.70
|
138.70
|
142.01
|
138.70
|
4,442,000
|
|
|
6/11/2026
|
-2.30 / -1.57%
|
145.60
|
146.70
|
144.00
|
144.50
|
144.92
|
144.50
|
1,708,400
|
|
|
6/10/2026
|
+0.80 / +0.55%
|
146.20
|
147.50
|
144.30
|
146.80
|
146.16
|
146.80
|
1,669,400
|
|
|
6/9/2026
|
-0.70 / -0.48%
|
147.20
|
147.70
|
143.90
|
146.00
|
146.08
|
146.00
|
3,337,600
|
|
|
6/8/2026
|
-5.30 / -3.49%
|
149.00
|
150.50
|
145.20
|
146.70
|
146.97
|
146.70
|
4,326,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|