|
|
Closing price on 4/2/2026
|
|
| Open |
117.90 |
| High |
117.90 |
| Low |
116.10 |
| Volume |
17,531,500 |
| Split-adjusted Price |
117.90 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2026
|
+7.70 / +6.99%
|
117.90
|
117.90
|
116.10
|
117.90
|
117.81
|
117.90
|
17,531,500
|
|
|
4/1/2026
|
+7.20 / +6.99%
|
110.20
|
110.20
|
110.20
|
110.20
|
110.20
|
110.20
|
4,965,900
|
|
|
3/31/2026
|
0.00 / 0.00%
|
102.40
|
103.80
|
102.00
|
103.00
|
103.04
|
103.00
|
2,175,500
|
|
|
3/30/2026
|
0.00 / 0.00%
|
100.80
|
103.60
|
100.20
|
103.00
|
102.25
|
103.00
|
3,184,200
|
|
|
3/27/2026
|
+1.90 / +1.88%
|
102.00
|
103.50
|
100.20
|
103.00
|
102.63
|
103.00
|
2,547,500
|
|
|
3/26/2026
|
-3.10 / -2.98%
|
104.30
|
104.30
|
101.10
|
101.10
|
101.92
|
101.10
|
3,574,600
|
|
|
3/25/2026
|
+5.20 / +5.25%
|
100.90
|
104.20
|
99.20
|
104.20
|
103.13
|
104.20
|
5,495,400
|
|
|
3/24/2026
|
+1.00 / +1.02%
|
99.40
|
99.60
|
96.50
|
99.00
|
98.58
|
99.00
|
3,531,500
|
|
|
3/23/2026
|
-2.00 / -2.00%
|
99.00
|
99.00
|
93.00
|
98.00
|
95.91
|
98.00
|
8,197,200
|
|
|
3/20/2026
|
-2.30 / -2.25%
|
102.00
|
102.00
|
97.00
|
100.00
|
99.83
|
100.00
|
6,289,700
|
|
|
3/19/2026
|
+0.30 / +0.29%
|
101.90
|
103.50
|
100.50
|
102.30
|
101.83
|
102.30
|
4,658,300
|
|
|
3/18/2026
|
0.00 / 0.00%
|
102.20
|
105.50
|
101.50
|
102.00
|
103.21
|
102.00
|
4,871,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|