|
|
Closing price on 5/11/2026
|
|
| Open |
166.00 |
| High |
173.30 |
| Low |
161.00 |
| Volume |
8,716,000 |
| Split-adjusted Price |
161.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2026
|
-3.00 / -1.83%
|
166.00
|
173.30
|
161.00
|
161.00
|
167.36
|
161.00
|
8,716,000
|
|
|
5/8/2026
|
+2.50 / +1.55%
|
162.00
|
164.00
|
156.60
|
164.00
|
160.41
|
164.00
|
9,009,400
|
|
|
5/7/2026
|
+10.50 / +6.95%
|
152.60
|
161.50
|
151.10
|
161.50
|
157.50
|
161.50
|
9,417,100
|
|
|
5/6/2026
|
-0.20 / -0.13%
|
153.00
|
155.00
|
147.20
|
151.00
|
150.37
|
151.00
|
6,340,900
|
|
|
5/5/2026
|
+9.20 / +6.48%
|
142.00
|
151.90
|
141.80
|
151.20
|
149.31
|
151.20
|
7,350,300
|
|
|
5/4/2026
|
-4.00 / -2.74%
|
148.50
|
149.00
|
141.70
|
142.00
|
144.23
|
142.00
|
6,443,800
|
|
|
4/29/2026
|
-5.00 / -3.31%
|
154.80
|
155.90
|
146.00
|
146.00
|
150.36
|
146.00
|
6,990,600
|
|
|
4/28/2026
|
+9.80 / +6.94%
|
140.70
|
151.00
|
140.00
|
151.00
|
149.70
|
151.00
|
9,348,000
|
|
|
4/24/2026
|
-7.80 / -5.23%
|
148.10
|
148.60
|
141.20
|
141.20
|
144.03
|
141.20
|
6,047,900
|
|
|
4/23/2026
|
-1.30 / -0.86%
|
152.00
|
152.70
|
146.20
|
149.00
|
149.06
|
149.00
|
5,948,500
|
|
|
4/22/2026
|
+4.50 / +3.09%
|
143.60
|
154.80
|
141.30
|
150.30
|
148.47
|
150.30
|
9,750,100
|
|
|
4/21/2026
|
+0.70 / +0.48%
|
149.00
|
155.00
|
145.80
|
145.80
|
150.34
|
145.80
|
5,972,300
|
|
|
4/20/2026
|
+9.40 / +6.93%
|
136.60
|
145.10
|
131.50
|
145.10
|
140.51
|
145.10
|
6,841,800
|
|
|
4/17/2026
|
-7.40 / -5.17%
|
144.60
|
146.50
|
135.50
|
135.70
|
138.52
|
135.70
|
12,942,600
|
|
|
4/16/2026
|
+6.10 / +4.45%
|
137.00
|
146.00
|
137.00
|
143.10
|
141.74
|
143.10
|
11,372,500
|
|
|
4/15/2026
|
+8.10 / +6.28%
|
130.30
|
137.90
|
129.30
|
137.00
|
133.60
|
137.00
|
33,540,941
|
|
|
4/14/2026
|
+6.00 / +4.88%
|
125.10
|
128.90
|
122.90
|
128.90
|
125.89
|
128.90
|
5,575,500
|
|
|
4/13/2026
|
+1.80 / +1.49%
|
119.10
|
124.20
|
118.20
|
122.90
|
120.71
|
122.90
|
4,560,400
|
|
|
4/10/2026
|
-0.90 / -0.74%
|
124.00
|
124.00
|
120.60
|
121.10
|
122.19
|
121.10
|
2,500,900
|
|
|
4/9/2026
|
-1.00 / -0.81%
|
123.50
|
127.50
|
121.90
|
122.00
|
124.05
|
122.00
|
5,971,900
|
|
|
4/8/2026
|
+8.00 / +6.96%
|
117.90
|
123.00
|
117.60
|
123.00
|
121.25
|
123.00
|
8,220,000
|
|
|
4/7/2026
|
-2.00 / -1.71%
|
117.00
|
118.00
|
113.50
|
115.00
|
115.66
|
115.00
|
3,260,700
|
|
|
4/6/2026
|
-2.20 / -1.85%
|
118.00
|
120.70
|
116.00
|
117.00
|
118.01
|
117.00
|
3,208,900
|
|
|
4/3/2026
|
+1.30 / +1.10%
|
120.80
|
125.00
|
117.80
|
119.20
|
120.72
|
119.20
|
8,461,217
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|