|
|
Closing price on 10/3/2025
|
|
| Open |
98.60 |
| High |
100.00 |
| Low |
96.00 |
| Volume |
6,013,329 |
| Split-adjusted Price |
100.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2025
|
+1.40 / +1.42%
|
98.60
|
100.00
|
96.00
|
100.00
|
97.92
|
100.00
|
6,013,329
|
|
|
10/2/2025
|
-2.60 / -2.57%
|
101.20
|
102.00
|
98.60
|
98.60
|
99.23
|
98.60
|
6,841,100
|
|
|
10/1/2025
|
-1.80 / -1.75%
|
103.00
|
104.50
|
100.80
|
101.20
|
101.76
|
101.20
|
5,423,500
|
|
|
9/30/2025
|
+1.10 / +1.08%
|
102.50
|
105.80
|
102.10
|
103.00
|
103.70
|
103.00
|
5,130,500
|
|
|
9/29/2025
|
+2.90 / +2.93%
|
98.90
|
105.30
|
97.60
|
101.90
|
102.44
|
101.90
|
7,746,500
|
|
|
9/26/2025
|
-0.50 / -0.50%
|
99.80
|
101.50
|
98.50
|
99.00
|
99.55
|
99.00
|
3,791,000
|
|
|
9/25/2025
|
+1.50 / +1.53%
|
97.00
|
99.90
|
96.10
|
99.50
|
98.36
|
99.50
|
4,715,400
|
|
|
9/24/2025
|
-0.70 / -0.71%
|
97.80
|
98.40
|
95.30
|
98.00
|
96.71
|
98.00
|
6,132,500
|
|
|
9/23/2025
|
-0.80 / -0.80%
|
98.20
|
99.10
|
96.50
|
98.70
|
98.14
|
98.70
|
3,722,500
|
|
|
9/22/2025
|
-2.20 / -2.16%
|
101.80
|
103.20
|
94.60
|
99.50
|
97.83
|
99.50
|
10,796,100
|
|
|
9/19/2025
|
-1.80 / -1.74%
|
104.00
|
104.20
|
99.80
|
101.70
|
101.32
|
101.70
|
8,114,700
|
|
|
9/18/2025
|
+0.60 / +0.58%
|
104.10
|
108.20
|
102.50
|
103.50
|
104.93
|
103.50
|
5,719,900
|
|
|
9/17/2025
|
+0.20 / +0.19%
|
102.00
|
104.40
|
101.20
|
102.90
|
102.98
|
102.90
|
3,422,000
|
|
|
9/16/2025
|
-1.80 / -1.72%
|
104.70
|
104.70
|
102.70
|
102.70
|
103.26
|
102.70
|
2,008,200
|
|
|
9/15/2025
|
-1.00 / -0.95%
|
104.00
|
104.70
|
102.50
|
104.50
|
103.70
|
104.50
|
2,942,600
|
|
|
9/12/2025
|
-0.40 / -0.38%
|
104.10
|
106.00
|
103.00
|
105.50
|
104.35
|
105.50
|
2,593,700
|
|
|
9/11/2025
|
+4.10 / +4.03%
|
100.90
|
106.00
|
100.10
|
105.90
|
103.01
|
105.90
|
4,046,000
|
|
|
9/10/2025
|
+0.40 / +0.39%
|
101.50
|
102.40
|
99.70
|
101.80
|
100.97
|
101.80
|
3,897,900
|
|
|
9/9/2025
|
+1.40 / +1.40%
|
100.00
|
101.40
|
98.80
|
101.40
|
100.64
|
101.40
|
2,871,500
|
|
|
9/8/2025
|
0.00 / 0.00%
|
99.00
|
101.00
|
98.80
|
100.00
|
99.97
|
100.00
|
4,557,000
|
|
|
9/5/2025
|
-2.30 / -2.25%
|
100.50
|
103.50
|
100.00
|
100.00
|
100.96
|
100.00
|
5,068,500
|
|
|
9/4/2025
|
-0.40 / -0.39%
|
102.00
|
102.50
|
99.20
|
102.30
|
100.42
|
102.30
|
6,779,100
|
|
|
9/3/2025
|
-1.80 / -1.72%
|
103.10
|
103.70
|
101.00
|
102.70
|
102.14
|
102.70
|
3,215,200
|
|
|
8/29/2025
|
-0.10 / -0.10%
|
104.60
|
104.80
|
102.50
|
104.50
|
103.70
|
104.50
|
4,250,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
104.60
|
106.00
|
101.80
|
104.60
|
103.43
|
104.60
|
3,412,800
|
|
|
8/27/2025
|
-0.60 / -0.57%
|
105.30
|
106.90
|
102.10
|
104.60
|
103.88
|
104.60
|
3,023,700
|
|
|
8/26/2025
|
+6.80 / +6.91%
|
98.40
|
105.20
|
97.00
|
105.20
|
103.55
|
105.20
|
6,569,000
|
|
|
8/25/2025
|
+0.30 / +0.31%
|
98.00
|
101.90
|
96.50
|
98.40
|
98.84
|
98.40
|
6,183,900
|
|
|
8/22/2025
|
-1.70 / -1.70%
|
97.50
|
99.00
|
95.30
|
98.10
|
97.43
|
98.10
|
6,259,700
|
|
|
8/21/2025
|
+0.80 / +0.81%
|
97.00
|
99.90
|
97.00
|
99.80
|
99.03
|
99.80
|
6,678,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|