|
|
Closing price on 9/7/2026
|
|
| Open |
76.40 |
| High |
79.50 |
| Low |
74.50 |
| Volume |
13,008,100 |
| Split-adjusted Price |
74.50 |
There is no data on 9/8/2026. Display data on 9/7/2026 instead.
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
-0.70 / -0.93%
|
76.40
|
79.50
|
74.50
|
74.50
|
76.93
|
74.50
|
13,008,100
|
|
|
9/4/2026
|
+1.80 / +2.45%
|
73.10
|
77.00
|
73.10
|
75.20
|
75.32
|
75.20
|
14,471,600
|
|
|
9/3/2026
|
+0.40 / +0.55%
|
72.50
|
73.50
|
71.60
|
73.40
|
72.85
|
73.40
|
6,024,700
|
|
|
8/28/2026
|
-0.80 / -1.08%
|
74.00
|
74.00
|
72.90
|
73.00
|
73.29
|
73.00
|
5,358,600
|
|
|
8/27/2026
|
+0.20 / +0.27%
|
74.20
|
75.20
|
73.60
|
73.80
|
74.16
|
73.80
|
4,831,400
|
|
|
8/26/2026
|
0.00 / 0.00%
|
73.30
|
73.80
|
72.10
|
73.60
|
72.93
|
73.60
|
5,343,200
|
|
|
8/25/2026
|
+0.20 / +0.27%
|
73.50
|
75.20
|
72.80
|
73.60
|
74.26
|
73.60
|
9,252,600
|
|
|
8/24/2026
|
+1.70 / +2.37%
|
72.90
|
73.50
|
72.40
|
73.40
|
72.87
|
73.40
|
6,124,500
|
|
|
8/21/2026
|
+2.20 / +3.17%
|
69.50
|
71.90
|
68.90
|
71.70
|
70.78
|
71.70
|
9,400,800
|
|
|
8/20/2026
|
+0.40 / +0.58%
|
69.60
|
70.50
|
69.10
|
69.50
|
69.79
|
69.50
|
4,626,100
|
|
|
8/19/2026
|
-0.10 / -0.14%
|
69.40
|
69.80
|
68.60
|
69.10
|
69.09
|
69.10
|
4,650,600
|
|
|
8/18/2026
|
+1.00 / +1.47%
|
68.50
|
70.60
|
68.30
|
69.20
|
69.23
|
69.20
|
5,885,300
|
|
|
8/17/2026
|
0.00 / 0.00%
|
68.00
|
69.80
|
66.60
|
68.20
|
68.10
|
68.20
|
8,509,800
|
|
|
8/14/2026
|
-3.60 / -5.01%
|
71.80
|
71.80
|
68.00
|
68.20
|
69.39
|
68.20
|
12,131,200
|
|
|
8/13/2026
|
-2.00 / -2.71%
|
74.00
|
74.00
|
71.80
|
71.80
|
72.43
|
71.80
|
8,035,200
|
|
|
8/12/2026
|
+1.70 / +2.36%
|
72.90
|
75.50
|
72.00
|
73.80
|
73.84
|
73.80
|
6,655,700
|
|
|
8/11/2026
|
+0.50 / +0.70%
|
71.60
|
74.00
|
71.20
|
72.10
|
72.27
|
72.10
|
8,476,000
|
|
|
8/10/2026
|
-1.40 / -1.92%
|
72.80
|
72.80
|
70.80
|
71.60
|
71.72
|
71.60
|
8,387,400
|
|
|
8/7/2026
|
-4.10 / -5.32%
|
75.30
|
76.80
|
73.00
|
73.00
|
74.22
|
73.00
|
9,317,200
|
|
|
8/6/2026
|
+0.60 / +0.78%
|
81.70
|
81.70
|
76.80
|
77.10
|
79.51
|
77.10
|
17,894,100
|
|
|
8/5/2026
|
+0.10 / +0.07%
|
154.20
|
158.80
|
153.00
|
153.00
|
155.69
|
76.50
|
10,681,100
|
|
|
8/4/2026
|
+4.90 / +3.31%
|
148.20
|
153.30
|
146.80
|
152.90
|
151.74
|
76.45
|
9,141,600
|
|
|
8/3/2026
|
-0.10 / -0.07%
|
148.70
|
149.70
|
145.10
|
148.00
|
147.85
|
74.00
|
6,166,300
|
|
|
7/31/2026
|
+0.20 / +0.14%
|
154.00
|
154.00
|
144.60
|
148.10
|
147.89
|
74.05
|
6,689,600
|
|
|
7/30/2026
|
+7.90 / +5.64%
|
142.40
|
147.90
|
140.10
|
147.90
|
145.77
|
73.95
|
6,656,500
|
|
|
7/29/2026
|
+8.10 / +6.14%
|
132.50
|
141.10
|
131.90
|
140.00
|
137.70
|
70.00
|
9,147,540
|
|
|
7/28/2026
|
+0.90 / +0.69%
|
130.00
|
132.30
|
128.90
|
131.90
|
130.90
|
65.95
|
24,876,664
|
|
|
7/27/2026
|
+1.00 / +0.77%
|
130.60
|
133.90
|
129.00
|
131.00
|
131.29
|
65.50
|
6,707,500
|
|
|
7/24/2026
|
-2.00 / -1.52%
|
129.50
|
131.90
|
128.50
|
130.00
|
130.39
|
65.00
|
3,073,200
|
|
|
7/23/2026
|
+5.10 / +4.02%
|
126.70
|
133.50
|
126.60
|
132.00
|
130.06
|
66.00
|
4,573,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|