|
|
Closing price on 7/13/2026
|
|
| Open |
147.00 |
| High |
147.00 |
| Low |
139.20 |
| Volume |
6,075,800 |
| Split-adjusted Price |
143.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2026
|
-4.00 / -2.72%
|
147.00
|
147.00
|
139.20
|
143.00
|
142.69
|
143.00
|
6,075,800
|
|
|
7/10/2026
|
-1.70 / -1.14%
|
148.10
|
150.30
|
146.70
|
147.00
|
147.92
|
147.00
|
3,523,571
|
|
|
7/9/2026
|
-1.30 / -0.87%
|
149.80
|
151.00
|
148.10
|
148.70
|
149.05
|
148.70
|
1,904,300
|
|
|
7/8/2026
|
-0.10 / -0.07%
|
150.00
|
151.90
|
148.50
|
150.00
|
149.94
|
150.00
|
3,941,300
|
|
|
7/7/2026
|
-4.00 / -2.60%
|
154.00
|
154.00
|
150.10
|
150.10
|
151.08
|
150.10
|
3,878,500
|
|
|
7/6/2026
|
+2.50 / +1.65%
|
158.70
|
158.70
|
152.10
|
154.10
|
155.15
|
154.10
|
7,156,200
|
|
|
7/3/2026
|
+1.20 / +0.80%
|
151.00
|
155.40
|
150.60
|
151.60
|
152.90
|
151.60
|
4,051,420
|
|
|
7/2/2026
|
+1.70 / +1.14%
|
148.20
|
151.50
|
148.20
|
150.40
|
150.02
|
150.40
|
2,474,600
|
|
|
7/1/2026
|
-3.10 / -2.04%
|
151.80
|
151.80
|
148.20
|
148.70
|
149.26
|
148.70
|
4,394,000
|
|
|
6/30/2026
|
+1.50 / +1.00%
|
150.30
|
151.80
|
146.90
|
151.80
|
149.32
|
151.80
|
3,362,700
|
|
|
6/29/2026
|
-5.70 / -3.65%
|
158.00
|
158.10
|
150.10
|
150.30
|
152.28
|
150.30
|
7,439,100
|
|
|
6/26/2026
|
+5.50 / +3.51%
|
157.50
|
163.90
|
156.50
|
162.00
|
160.87
|
156.00
|
12,073,300
|
|
|
6/25/2026
|
-3.10 / -1.94%
|
160.00
|
160.10
|
154.60
|
156.50
|
156.53
|
150.70
|
5,204,200
|
|
|
6/24/2026
|
+3.60 / +2.31%
|
156.00
|
160.50
|
154.00
|
159.60
|
157.92
|
153.69
|
5,919,600
|
|
|
6/23/2026
|
+0.60 / +0.39%
|
157.90
|
162.00
|
155.40
|
156.00
|
157.91
|
150.22
|
6,542,100
|
|
|
6/22/2026
|
+10.10 / +6.95%
|
147.10
|
155.40
|
145.40
|
155.40
|
153.08
|
149.64
|
5,473,400
|
|
|
6/19/2026
|
+0.90 / +0.62%
|
149.50
|
149.80
|
145.30
|
145.30
|
147.01
|
139.92
|
12,226,700
|
|
|
6/18/2026
|
+9.40 / +6.96%
|
144.40
|
144.40
|
144.40
|
144.40
|
144.40
|
139.05
|
3,052,500
|
|
|
6/17/2026
|
-1.50 / -1.10%
|
131.20
|
136.20
|
130.50
|
135.00
|
133.14
|
130.00
|
7,336,800
|
|
|
6/16/2026
|
+0.40 / +0.29%
|
137.00
|
137.50
|
134.20
|
136.50
|
136.13
|
131.44
|
3,993,000
|
|
|
6/15/2026
|
-2.60 / -1.87%
|
140.00
|
142.20
|
129.00
|
136.10
|
135.56
|
131.06
|
8,140,900
|
|
|
6/12/2026
|
-5.80 / -4.01%
|
146.50
|
147.20
|
138.70
|
138.70
|
142.01
|
133.56
|
4,442,000
|
|
|
6/11/2026
|
-2.30 / -1.57%
|
145.60
|
146.70
|
144.00
|
144.50
|
144.92
|
139.15
|
1,708,400
|
|
|
6/10/2026
|
+0.80 / +0.55%
|
146.20
|
147.50
|
144.30
|
146.80
|
146.16
|
141.36
|
1,669,400
|
|
|
6/9/2026
|
-0.70 / -0.48%
|
147.20
|
147.70
|
143.90
|
146.00
|
146.08
|
140.59
|
3,337,600
|
|
|
6/8/2026
|
-5.30 / -3.49%
|
149.00
|
150.50
|
145.20
|
146.70
|
146.97
|
141.27
|
4,326,300
|
|
|
6/5/2026
|
+2.00 / +1.33%
|
149.00
|
153.60
|
149.00
|
152.00
|
151.74
|
146.37
|
3,712,700
|
|
|
6/4/2026
|
+1.60 / +1.08%
|
149.40
|
150.80
|
146.30
|
150.00
|
149.11
|
144.44
|
3,377,300
|
|
|
6/3/2026
|
-2.40 / -1.59%
|
150.20
|
151.00
|
142.20
|
148.40
|
147.08
|
142.90
|
7,541,200
|
|
|
6/2/2026
|
-1.20 / -0.79%
|
152.00
|
154.60
|
150.80
|
150.80
|
152.17
|
145.21
|
4,005,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|