|
Closing price on 7/10/2025
|
|
| Open |
82.00 |
| High |
86.50 |
| Low |
81.70 |
| Volume |
7,141,900 |
| Split-adjusted Price |
86.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
+4.20 / +5.13%
|
82.00
|
86.50
|
81.70
|
86.00
|
84.81
|
86.00
|
7,141,900
|
|
|
7/9/2025
|
+2.60 / +3.28%
|
79.30
|
82.00
|
79.30
|
81.80
|
80.62
|
81.80
|
4,667,300
|
|
|
7/8/2025
|
+2.30 / +2.99%
|
76.90
|
79.50
|
76.80
|
79.20
|
78.45
|
79.20
|
4,391,400
|
|
|
7/7/2025
|
+0.90 / +1.18%
|
75.70
|
76.90
|
75.30
|
76.90
|
76.11
|
76.90
|
3,506,300
|
|
|
7/4/2025
|
-0.30 / -0.39%
|
76.30
|
76.40
|
75.20
|
76.00
|
75.73
|
76.00
|
3,225,500
|
|
|
7/3/2025
|
+0.30 / +0.39%
|
75.20
|
76.80
|
75.20
|
76.30
|
76.12
|
76.30
|
3,248,300
|
|
|
7/2/2025
|
-0.30 / -0.39%
|
75.30
|
76.10
|
74.70
|
76.00
|
75.23
|
76.00
|
5,928,100
|
|
|
7/1/2025
|
-0.40 / -0.52%
|
76.40
|
76.70
|
74.80
|
76.30
|
76.02
|
76.30
|
3,887,900
|
|
|
6/30/2025
|
-0.30 / -0.39%
|
77.00
|
77.00
|
76.00
|
76.70
|
76.50
|
76.70
|
5,019,700
|
|
|
6/27/2025
|
+1.00 / +1.32%
|
76.50
|
77.40
|
74.00
|
77.00
|
75.83
|
77.00
|
5,181,200
|
|
|
6/26/2025
|
-1.90 / -2.44%
|
77.30
|
77.80
|
75.70
|
76.00
|
76.60
|
76.00
|
4,678,200
|
|
|
6/25/2025
|
+0.60 / +0.78%
|
76.90
|
78.90
|
76.30
|
77.90
|
77.52
|
77.90
|
4,824,700
|
|
|
6/24/2025
|
+3.30 / +4.46%
|
75.50
|
77.30
|
74.10
|
77.30
|
76.27
|
77.30
|
7,834,300
|
|
|
6/23/2025
|
+3.80 / +5.41%
|
70.10
|
74.50
|
69.10
|
74.00
|
72.60
|
74.00
|
5,957,400
|
|
|
6/20/2025
|
-1.50 / -2.09%
|
71.50
|
71.50
|
70.20
|
70.20
|
70.47
|
70.20
|
8,925,000
|
|
|
6/19/2025
|
+0.30 / +0.42%
|
72.00
|
73.50
|
71.00
|
71.70
|
72.14
|
71.70
|
5,384,700
|
|
|
6/18/2025
|
+1.80 / +2.59%
|
70.00
|
71.40
|
69.20
|
71.40
|
70.13
|
71.40
|
3,959,000
|
|
|
6/17/2025
|
+2.20 / +3.26%
|
67.90
|
71.10
|
67.00
|
69.60
|
69.59
|
69.60
|
4,203,500
|
|
|
6/16/2025
|
-1.00 / -1.46%
|
66.50
|
68.20
|
66.40
|
67.40
|
66.99
|
67.40
|
5,373,300
|
|
|
6/13/2025
|
-1.60 / -2.29%
|
68.10
|
68.90
|
66.30
|
68.40
|
67.57
|
68.40
|
5,516,900
|
|
|
6/12/2025
|
-2.10 / -2.91%
|
72.10
|
72.40
|
68.60
|
70.00
|
70.26
|
70.00
|
4,967,500
|
|
|
6/11/2025
|
-0.50 / -0.69%
|
72.00
|
72.60
|
70.90
|
72.10
|
71.57
|
72.10
|
2,871,600
|
|
|
6/10/2025
|
+1.90 / +2.69%
|
68.50
|
72.90
|
68.50
|
72.60
|
70.88
|
72.60
|
9,542,400
|
|
|
6/9/2025
|
-5.30 / -6.97%
|
75.40
|
75.90
|
70.70
|
70.70
|
73.48
|
70.70
|
5,889,800
|
|
|
6/6/2025
|
-0.80 / -1.04%
|
75.70
|
76.50
|
75.00
|
76.00
|
75.60
|
76.00
|
27,695,200
|
|
|
6/5/2025
|
-0.30 / -0.39%
|
76.10
|
77.00
|
75.60
|
76.80
|
76.26
|
76.80
|
5,435,500
|
|
|
6/4/2025
|
-0.50 / -0.64%
|
77.60
|
77.60
|
76.10
|
77.10
|
76.73
|
77.10
|
7,708,300
|
|
|
6/3/2025
|
+0.60 / +0.78%
|
76.50
|
77.60
|
76.10
|
77.60
|
77.13
|
77.60
|
4,772,300
|
|
|
6/2/2025
|
-0.60 / -0.77%
|
77.60
|
77.90
|
74.50
|
77.00
|
76.68
|
77.00
|
6,000,400
|
|
|
5/30/2025
|
+0.70 / +0.91%
|
76.50
|
78.30
|
76.10
|
77.60
|
77.50
|
77.60
|
5,891,000
|
|
|
|