|
|
Closing price on 12/29/2025
|
|
| Open |
111.90 |
| High |
117.70 |
| Low |
111.00 |
| Volume |
7,758,300 |
| Split-adjusted Price |
117.70 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2025
|
+7.70 / +7.00%
|
111.90
|
117.70
|
111.00
|
117.70
|
116.90
|
117.70
|
7,758,300
|
|
|
12/26/2025
|
-4.30 / -3.76%
|
106.30
|
111.00
|
106.30
|
110.00
|
106.79
|
110.00
|
16,581,200
|
|
|
12/25/2025
|
-8.50 / -6.92%
|
124.00
|
131.30
|
114.30
|
114.30
|
126.46
|
114.30
|
10,699,900
|
|
|
12/24/2025
|
+7.90 / +6.88%
|
117.30
|
122.90
|
114.50
|
122.80
|
119.59
|
122.80
|
9,949,600
|
|
|
12/23/2025
|
+7.50 / +6.98%
|
108.50
|
114.90
|
107.60
|
114.90
|
112.67
|
114.90
|
9,777,200
|
|
|
12/22/2025
|
+5.90 / +5.81%
|
104.00
|
107.40
|
102.20
|
107.40
|
104.93
|
107.40
|
4,779,100
|
|
|
12/19/2025
|
+6.60 / +6.95%
|
95.30
|
101.50
|
95.10
|
101.50
|
99.32
|
101.50
|
6,214,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
94.90
|
95.00
|
93.50
|
94.90
|
94.34
|
94.90
|
3,362,700
|
|
|
12/17/2025
|
-0.10 / -0.11%
|
94.90
|
95.30
|
92.70
|
94.90
|
94.06
|
94.90
|
3,914,500
|
|
|
12/16/2025
|
+2.50 / +2.70%
|
91.30
|
95.70
|
90.50
|
95.00
|
92.81
|
95.00
|
5,672,700
|
|
|
12/15/2025
|
-1.60 / -1.70%
|
94.80
|
96.00
|
91.10
|
92.50
|
93.32
|
92.50
|
5,413,200
|
|
|
12/12/2025
|
-7.00 / -6.92%
|
101.00
|
101.00
|
94.10
|
94.10
|
96.35
|
94.10
|
6,738,700
|
|
|
12/11/2025
|
-2.40 / -2.32%
|
101.80
|
103.30
|
101.10
|
101.10
|
101.88
|
101.10
|
7,893,400
|
|
|
12/10/2025
|
-4.00 / -3.72%
|
107.00
|
107.00
|
100.20
|
103.50
|
102.80
|
103.50
|
8,008,400
|
|
|
12/9/2025
|
-2.50 / -2.27%
|
110.80
|
111.40
|
104.70
|
107.50
|
107.08
|
107.50
|
11,375,800
|
|
|
12/8/2025
|
+3.00 / +2.80%
|
107.00
|
110.00
|
106.00
|
110.00
|
107.94
|
110.00
|
4,703,000
|
|
|
12/5/2025
|
+1.80 / +1.71%
|
105.00
|
108.50
|
104.80
|
107.00
|
106.52
|
107.00
|
5,143,500
|
|
|
12/4/2025
|
-1.60 / -1.50%
|
106.20
|
106.20
|
104.20
|
105.20
|
104.96
|
105.20
|
4,609,800
|
|
|
12/3/2025
|
0.00 / 0.00%
|
106.90
|
107.00
|
104.80
|
106.80
|
106.29
|
106.80
|
4,477,200
|
|
|
12/2/2025
|
+1.10 / +1.04%
|
105.90
|
106.80
|
103.60
|
106.80
|
105.30
|
106.80
|
4,533,700
|
|
|
12/1/2025
|
+2.80 / +2.72%
|
104.00
|
107.30
|
103.00
|
105.70
|
105.03
|
105.70
|
7,379,600
|
|
|
11/28/2025
|
+0.40 / +0.39%
|
102.00
|
103.30
|
101.30
|
102.90
|
102.46
|
102.90
|
3,484,700
|
|
|
11/27/2025
|
+0.40 / +0.39%
|
102.50
|
103.60
|
101.30
|
102.50
|
102.29
|
102.50
|
3,487,200
|
|
|
11/26/2025
|
-0.50 / -0.49%
|
102.80
|
102.90
|
100.10
|
102.10
|
101.59
|
102.10
|
5,603,200
|
|
|
11/25/2025
|
-0.10 / -0.10%
|
103.40
|
104.00
|
101.20
|
102.60
|
102.62
|
102.60
|
4,762,600
|
|
|
11/24/2025
|
+3.40 / +3.42%
|
99.30
|
104.00
|
98.70
|
102.70
|
102.16
|
102.70
|
6,362,300
|
|
|
11/21/2025
|
+1.50 / +1.53%
|
96.10
|
99.30
|
96.10
|
99.30
|
97.80
|
99.30
|
3,997,400
|
|
|
11/20/2025
|
+0.90 / +0.93%
|
96.70
|
98.40
|
96.00
|
97.80
|
97.50
|
97.80
|
5,032,300
|
|
|
11/19/2025
|
-0.10 / -0.10%
|
96.90
|
96.90
|
95.30
|
96.90
|
96.20
|
96.90
|
4,683,200
|
|
|
11/18/2025
|
+2.00 / +2.11%
|
95.70
|
97.00
|
94.00
|
97.00
|
95.65
|
97.00
|
4,602,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|