|
|
Closing price on 4/3/2025
|
|
| Open |
50.30 |
| High |
51.60 |
| Low |
49.30 |
| Volume |
23,521,900 |
| Split-adjusted Price |
49.30 |
There is no data on 4/4/2025. Display data on 4/3/2025 instead.
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2025
|
-3.70 / -6.98%
|
50.30
|
51.60
|
49.30
|
49.30
|
49.84
|
49.30
|
23,521,900
|
|
|
4/2/2025
|
0.00 / 0.00%
|
53.20
|
53.60
|
52.60
|
53.00
|
53.15
|
53.00
|
23,663,000
|
|
|
4/1/2025
|
+1.70 / +3.31%
|
51.80
|
53.50
|
51.50
|
53.00
|
52.67
|
53.00
|
11,851,000
|
|
|
3/31/2025
|
+0.10 / +0.20%
|
51.20
|
51.60
|
51.00
|
51.30
|
51.25
|
51.30
|
27,249,600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
51.10
|
51.90
|
50.70
|
51.20
|
51.30
|
51.20
|
8,222,900
|
|
|
3/27/2025
|
-0.30 / -0.58%
|
51.50
|
51.70
|
50.50
|
51.20
|
51.10
|
51.20
|
10,685,500
|
|
|
3/26/2025
|
0.00 / 0.00%
|
51.80
|
52.20
|
50.20
|
51.50
|
51.12
|
51.50
|
9,611,000
|
|
|
3/25/2025
|
+0.20 / +0.39%
|
51.90
|
52.50
|
51.10
|
51.50
|
51.88
|
51.50
|
19,700,000
|
|
|
3/24/2025
|
+3.05 / +6.32%
|
48.45
|
51.40
|
48.35
|
51.30
|
50.27
|
51.30
|
15,552,100
|
|
|
3/21/2025
|
+0.90 / +1.90%
|
47.10
|
48.40
|
47.10
|
48.25
|
48.12
|
48.25
|
13,695,700
|
|
|
3/20/2025
|
0.00 / 0.00%
|
47.35
|
48.20
|
46.95
|
47.35
|
47.44
|
47.35
|
13,458,400
|
|
|
3/19/2025
|
+0.05 / +0.11%
|
46.80
|
47.90
|
46.25
|
47.35
|
47.01
|
47.35
|
13,442,500
|
|
|
3/18/2025
|
-0.50 / -1.05%
|
47.60
|
48.75
|
46.80
|
47.30
|
47.55
|
47.30
|
12,239,544
|
|
|
3/17/2025
|
-0.10 / -0.21%
|
47.95
|
48.00
|
46.80
|
47.80
|
47.57
|
47.80
|
11,017,800
|
|
|
3/14/2025
|
+0.10 / +0.21%
|
47.70
|
48.90
|
47.70
|
47.90
|
48.53
|
47.90
|
16,861,700
|
|
|
3/13/2025
|
+0.85 / +1.81%
|
47.00
|
49.55
|
46.55
|
47.80
|
48.34
|
47.80
|
22,269,900
|
|
|
3/12/2025
|
+1.45 / +3.19%
|
45.40
|
47.30
|
45.40
|
46.95
|
46.67
|
46.95
|
15,641,200
|
|
|
3/11/2025
|
+0.20 / +0.44%
|
44.60
|
45.55
|
44.20
|
45.50
|
45.09
|
45.50
|
18,103,400
|
|
|
3/10/2025
|
+0.35 / +0.78%
|
45.00
|
45.80
|
44.70
|
45.30
|
45.24
|
45.30
|
12,501,300
|
|
|
3/7/2025
|
+1.35 / +3.10%
|
43.60
|
45.75
|
43.30
|
44.95
|
44.51
|
44.95
|
17,823,300
|
|
|
3/6/2025
|
+0.90 / +2.11%
|
42.85
|
43.60
|
42.85
|
43.60
|
43.30
|
43.60
|
12,125,200
|
|
|
3/5/2025
|
+0.65 / +1.55%
|
42.05
|
43.00
|
42.05
|
42.70
|
42.77
|
42.70
|
10,682,200
|
|
|
3/4/2025
|
-0.50 / -1.18%
|
42.55
|
43.15
|
42.05
|
42.05
|
42.74
|
42.05
|
18,844,760
|
|
|
3/3/2025
|
+1.35 / +3.28%
|
41.30
|
42.55
|
41.20
|
42.55
|
42.22
|
42.55
|
18,508,900
|
|
|
2/28/2025
|
+0.15 / +0.37%
|
41.05
|
41.60
|
40.85
|
41.20
|
41.21
|
41.20
|
9,218,500
|
|
|
2/27/2025
|
+0.35 / +0.86%
|
40.75
|
41.15
|
40.60
|
41.05
|
40.87
|
41.05
|
6,360,000
|
|
|
2/26/2025
|
-0.05 / -0.12%
|
40.80
|
40.90
|
40.50
|
40.70
|
40.63
|
40.70
|
4,187,200
|
|
|
2/25/2025
|
+0.50 / +1.24%
|
40.30
|
41.25
|
40.30
|
40.75
|
40.87
|
40.75
|
5,566,600
|
|
|
2/24/2025
|
-0.05 / -0.12%
|
40.10
|
40.30
|
39.95
|
40.25
|
40.12
|
40.25
|
9,735,900
|
|
|
2/21/2025
|
-0.25 / -0.62%
|
40.70
|
40.70
|
40.25
|
40.30
|
40.42
|
40.30
|
4,103,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
904,200
|
6.70
|
-5.63%
|
|
|
|
AGG
|
816,800
|
15.35
|
-6.97%
|
|
|
|
API
|
1,085,100
|
6.30
|
-8.70%
|
|
|
|
ASM
|
1,307,700
|
7.31
|
-7.00%
|
|
|
|
BCR
|
5,818,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
11.00
|
-3.51%
|
|
|
|
C21
|
500
|
16.00
|
-9.60%
|
|
|
|
CCI
|
1,400
|
19.55
|
-6.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|