|
|
Closing price on 3/17/2026
|
|
| Open |
101.90 |
| High |
104.40 |
| Low |
100.80 |
| Volume |
4,359,000 |
| Split-adjusted Price |
102.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
+2.00 / +2.00%
|
101.90
|
104.40
|
100.80
|
102.00
|
103.20
|
102.00
|
4,359,000
|
|
|
3/16/2026
|
+2.00 / +2.04%
|
98.00
|
102.40
|
96.90
|
100.00
|
100.25
|
100.00
|
5,795,300
|
|
|
3/13/2026
|
+2.10 / +2.19%
|
94.50
|
98.00
|
93.90
|
98.00
|
96.80
|
98.00
|
4,224,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
93.70
|
95.90
|
93.50
|
95.90
|
95.34
|
95.90
|
4,537,400
|
|
|
3/11/2026
|
+6.10 / +6.79%
|
89.20
|
95.90
|
89.20
|
95.90
|
94.20
|
95.90
|
7,405,300
|
|
|
3/10/2026
|
+1.40 / +1.58%
|
90.30
|
92.90
|
88.30
|
89.80
|
90.69
|
89.80
|
5,665,600
|
|
|
3/9/2026
|
-6.60 / -6.95%
|
88.50
|
91.10
|
88.40
|
88.40
|
88.48
|
88.40
|
17,232,900
|
|
|
3/6/2026
|
0.00 / 0.00%
|
95.00
|
96.50
|
93.00
|
95.00
|
95.20
|
95.00
|
7,874,200
|
|
|
3/5/2026
|
+1.50 / +1.60%
|
95.40
|
99.00
|
93.30
|
95.00
|
95.54
|
95.00
|
9,209,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
91.40
|
94.90
|
87.00
|
93.50
|
90.41
|
93.50
|
12,920,200
|
|
|
3/3/2026
|
-7.00 / -6.97%
|
97.10
|
99.80
|
93.50
|
93.50
|
94.71
|
93.50
|
11,963,100
|
|
|
3/2/2026
|
-7.50 / -6.94%
|
102.50
|
105.10
|
100.50
|
100.50
|
103.29
|
100.50
|
8,270,000
|
|
|
2/27/2026
|
+0.40 / +0.37%
|
108.00
|
109.50
|
104.60
|
108.00
|
107.14
|
108.00
|
6,401,000
|
|
|
2/26/2026
|
+0.60 / +0.56%
|
106.00
|
112.90
|
105.60
|
107.60
|
109.54
|
107.60
|
6,662,600
|
|
|
2/25/2026
|
-4.00 / -3.60%
|
110.60
|
110.60
|
106.40
|
107.00
|
107.70
|
107.00
|
7,032,800
|
|
|
2/24/2026
|
+0.30 / +0.27%
|
110.50
|
111.00
|
107.10
|
111.00
|
109.33
|
111.00
|
6,646,300
|
|
|
2/23/2026
|
+1.70 / +1.56%
|
109.10
|
111.40
|
108.00
|
110.70
|
109.76
|
110.70
|
3,679,400
|
|
|
2/13/2026
|
0.00 / 0.00%
|
109.70
|
109.80
|
105.30
|
109.00
|
107.68
|
109.00
|
6,244,700
|
|
|
2/12/2026
|
+6.00 / +5.83%
|
103.60
|
109.30
|
102.10
|
109.00
|
106.49
|
109.00
|
8,073,900
|
|
|
2/11/2026
|
+1.70 / +1.68%
|
102.50
|
104.50
|
102.40
|
103.00
|
103.23
|
103.00
|
7,118,200
|
|
|
2/10/2026
|
+6.30 / +6.63%
|
94.60
|
101.60
|
94.00
|
101.30
|
99.64
|
101.30
|
10,297,800
|
|
|
2/9/2026
|
-2.50 / -2.56%
|
97.90
|
97.90
|
93.10
|
95.00
|
95.05
|
95.00
|
4,463,200
|
|
|
2/6/2026
|
-0.10 / -0.10%
|
97.60
|
101.80
|
95.10
|
97.50
|
98.58
|
97.50
|
10,144,200
|
|
|
2/5/2026
|
+6.30 / +6.90%
|
91.20
|
97.60
|
91.20
|
97.60
|
95.84
|
97.60
|
9,729,200
|
|
|
2/4/2026
|
-6.00 / -6.17%
|
97.50
|
98.00
|
90.80
|
91.30
|
92.27
|
91.30
|
15,073,600
|
|
|
2/3/2026
|
-1.30 / -1.32%
|
96.10
|
102.00
|
95.50
|
97.30
|
97.79
|
97.30
|
9,348,800
|
|
|
2/2/2026
|
-7.40 / -6.98%
|
107.10
|
107.30
|
98.60
|
98.60
|
100.00
|
98.60
|
9,144,500
|
|
|
1/30/2026
|
-1.00 / -0.93%
|
107.00
|
107.40
|
104.00
|
106.00
|
105.88
|
106.00
|
5,706,202
|
|
|
1/29/2026
|
+2.70 / +2.59%
|
104.50
|
107.40
|
104.10
|
107.00
|
105.01
|
107.00
|
7,078,800
|
|
|
1/28/2026
|
-6.30 / -5.70%
|
108.10
|
109.00
|
102.90
|
104.30
|
104.00
|
104.30
|
16,511,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|