|
|
Closing price on 4/28/2025
|
|
| Open |
62.10 |
| High |
62.10 |
| Low |
58.50 |
| Volume |
7,393,800 |
| Split-adjusted Price |
58.50 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-3.80 / -6.10%
|
62.10
|
62.10
|
58.50
|
58.50
|
60.81
|
58.50
|
7,393,800
|
|
|
4/25/2025
|
+1.10 / +1.80%
|
61.00
|
62.50
|
60.10
|
62.30
|
61.62
|
62.30
|
12,934,200
|
|
|
4/24/2025
|
+2.70 / +4.62%
|
58.50
|
61.80
|
57.60
|
61.20
|
59.65
|
61.20
|
13,543,900
|
|
|
4/23/2025
|
+1.00 / +1.74%
|
58.20
|
58.50
|
57.00
|
58.50
|
57.88
|
58.50
|
13,758,900
|
|
|
4/22/2025
|
+2.50 / +4.55%
|
55.00
|
58.00
|
52.40
|
57.50
|
54.63
|
57.50
|
10,732,600
|
|
|
4/21/2025
|
0.00 / 0.00%
|
54.10
|
55.40
|
53.40
|
55.00
|
54.76
|
55.00
|
11,361,400
|
|
|
4/18/2025
|
-1.80 / -3.17%
|
56.80
|
57.00
|
53.30
|
55.00
|
54.78
|
55.00
|
13,530,600
|
|
|
4/17/2025
|
+0.30 / +0.53%
|
56.00
|
56.80
|
54.80
|
56.80
|
55.95
|
56.80
|
7,088,100
|
|
|
4/16/2025
|
-1.00 / -1.74%
|
57.00
|
57.90
|
55.00
|
56.50
|
56.73
|
56.50
|
10,845,000
|
|
|
4/15/2025
|
+0.30 / +0.52%
|
57.90
|
60.50
|
57.20
|
57.50
|
58.78
|
57.50
|
17,412,600
|
|
|
4/14/2025
|
+3.70 / +6.92%
|
54.00
|
57.20
|
53.70
|
57.20
|
56.15
|
57.20
|
25,137,300
|
|
|
4/11/2025
|
+1.70 / +3.28%
|
51.80
|
53.70
|
51.00
|
53.50
|
52.91
|
53.50
|
14,557,800
|
|
|
4/10/2025
|
+3.30 / +6.80%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
860,100
|
|
|
4/9/2025
|
+1.50 / +3.19%
|
45.60
|
48.80
|
45.60
|
48.50
|
48.04
|
48.50
|
24,747,600
|
|
|
4/8/2025
|
-3.30 / -6.56%
|
48.70
|
49.50
|
46.80
|
47.00
|
47.60
|
47.00
|
21,438,100
|
|
|
4/4/2025
|
+1.00 / +2.03%
|
46.10
|
50.60
|
46.10
|
50.30
|
48.95
|
50.30
|
21,595,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:03 PM
|
|
|
|
|