|
|
Closing price on 2/5/2026
|
|
| Open |
91.20 |
| High |
97.60 |
| Low |
91.20 |
| Volume |
9,729,200 |
| Split-adjusted Price |
97.60 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/27/2026
|
-8.30 / -6.98%
|
117.50
|
118.00
|
110.60
|
110.60
|
111.90
|
110.60
|
10,162,200
|
|
|
1/26/2026
|
-3.60 / -2.94%
|
124.00
|
124.10
|
116.10
|
118.90
|
118.89
|
118.90
|
4,159,000
|
|
|
1/23/2026
|
+2.00 / +1.66%
|
122.10
|
127.50
|
121.10
|
122.50
|
124.44
|
122.50
|
7,272,600
|
|
|
1/22/2026
|
-2.40 / -1.95%
|
120.10
|
122.90
|
118.50
|
120.50
|
120.10
|
120.50
|
7,971,100
|
|
|
1/21/2026
|
-0.10 / -0.08%
|
121.00
|
126.00
|
120.30
|
122.90
|
123.25
|
122.90
|
9,479,600
|
|
|
1/20/2026
|
-2.00 / -1.60%
|
124.10
|
124.50
|
119.70
|
123.00
|
122.19
|
123.00
|
7,649,658
|
|
|
1/19/2026
|
+0.90 / +0.73%
|
126.90
|
126.90
|
120.50
|
125.00
|
123.48
|
125.00
|
5,284,700
|
|
|
1/16/2026
|
+4.10 / +3.42%
|
121.10
|
126.80
|
121.10
|
124.10
|
124.29
|
124.10
|
5,774,400
|
|
|
1/15/2026
|
-6.30 / -4.99%
|
124.00
|
124.00
|
117.50
|
120.00
|
118.40
|
120.00
|
19,663,700
|
|
|
1/14/2026
|
-7.70 / -5.75%
|
134.90
|
134.90
|
124.70
|
126.30
|
126.35
|
126.30
|
12,597,300
|
|
|
1/13/2026
|
+3.80 / +2.92%
|
125.70
|
134.90
|
125.70
|
134.00
|
130.95
|
134.00
|
9,148,500
|
|
|
1/12/2026
|
-9.80 / -7.00%
|
139.00
|
139.00
|
130.20
|
130.20
|
131.69
|
130.20
|
9,324,600
|
|
|
1/9/2026
|
+0.90 / +0.65%
|
138.60
|
142.80
|
132.60
|
140.00
|
137.15
|
140.00
|
9,975,300
|
|
|
1/8/2026
|
-10.40 / -6.96%
|
150.30
|
150.90
|
139.10
|
139.10
|
142.79
|
139.10
|
15,782,600
|
|
|
1/7/2026
|
+7.70 / +5.43%
|
150.00
|
150.90
|
141.00
|
149.50
|
146.04
|
149.50
|
10,359,800
|
|
|
1/6/2026
|
+9.20 / +6.94%
|
138.50
|
141.80
|
136.50
|
141.80
|
141.36
|
141.80
|
8,476,700
|
|
|
1/5/2026
|
+8.60 / +6.94%
|
126.80
|
132.60
|
125.20
|
132.60
|
130.51
|
132.60
|
10,136,200
|
|
|
12/31/2025
|
+6.50 / +5.53%
|
117.50
|
125.70
|
115.80
|
124.00
|
122.74
|
124.00
|
6,830,500
|
|
|
12/30/2025
|
-0.20 / -0.17%
|
120.00
|
120.60
|
113.00
|
117.50
|
116.54
|
117.50
|
6,669,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|