|
|
Closing price on 8/26/2025
|
|
| Open |
98.40 |
| High |
105.20 |
| Low |
97.00 |
| Volume |
6,569,000 |
| Split-adjusted Price |
105.20 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2025
|
+6.80 / +6.91%
|
98.40
|
105.20
|
97.00
|
105.20
|
103.55
|
105.20
|
6,569,000
|
|
|
8/25/2025
|
+0.30 / +0.31%
|
98.00
|
101.90
|
96.50
|
98.40
|
98.84
|
98.40
|
6,183,900
|
|
|
8/22/2025
|
-1.70 / -1.70%
|
97.50
|
99.00
|
95.30
|
98.10
|
97.43
|
98.10
|
6,259,700
|
|
|
8/21/2025
|
+0.80 / +0.81%
|
97.00
|
99.90
|
97.00
|
99.80
|
99.03
|
99.80
|
6,678,600
|
|
|
8/20/2025
|
+5.10 / +5.43%
|
94.00
|
99.00
|
92.70
|
99.00
|
95.66
|
99.00
|
9,090,600
|
|
|
8/19/2025
|
0.00 / 0.00%
|
93.60
|
94.50
|
92.20
|
93.90
|
93.37
|
93.90
|
4,158,500
|
|
|
8/18/2025
|
-0.10 / -0.11%
|
94.10
|
94.10
|
92.00
|
93.90
|
92.96
|
93.90
|
4,521,300
|
|
|
8/15/2025
|
+0.10 / +0.11%
|
95.00
|
98.50
|
92.20
|
94.00
|
95.40
|
94.00
|
7,256,100
|
|
|
8/14/2025
|
+0.90 / +0.97%
|
93.10
|
95.50
|
92.30
|
93.90
|
93.53
|
93.90
|
5,541,700
|
|
|
8/13/2025
|
0.00 / 0.00%
|
93.00
|
93.10
|
91.00
|
93.00
|
92.16
|
93.00
|
5,374,600
|
|
|
8/12/2025
|
-0.50 / -0.53%
|
93.10
|
93.40
|
91.90
|
93.00
|
92.67
|
93.00
|
5,154,100
|
|
|
8/11/2025
|
-1.30 / -1.37%
|
94.80
|
95.00
|
93.10
|
93.50
|
93.87
|
93.50
|
4,480,200
|
|
|
8/8/2025
|
-0.20 / -0.21%
|
93.50
|
95.50
|
93.00
|
94.80
|
94.12
|
94.80
|
3,496,000
|
|
|
8/7/2025
|
-2.50 / -2.56%
|
97.60
|
97.70
|
94.40
|
95.00
|
95.45
|
95.00
|
5,683,300
|
|
|
8/6/2025
|
+1.50 / +1.56%
|
96.00
|
97.60
|
93.20
|
97.50
|
95.77
|
97.50
|
9,124,600
|
|
|
8/5/2025
|
+3.80 / +4.12%
|
93.00
|
98.50
|
92.00
|
96.00
|
95.76
|
96.00
|
10,392,100
|
|
|
8/4/2025
|
+2.30 / +2.56%
|
89.80
|
93.80
|
88.50
|
92.20
|
92.26
|
92.20
|
7,052,000
|
|
|
8/1/2025
|
-0.10 / -0.11%
|
90.00
|
90.60
|
87.80
|
89.90
|
89.28
|
89.90
|
8,402,600
|
|
|
7/31/2025
|
-1.50 / -1.64%
|
89.70
|
91.50
|
88.20
|
90.00
|
89.21
|
90.00
|
8,641,500
|
|
|
7/30/2025
|
-0.60 / -0.65%
|
92.10
|
92.50
|
89.00
|
91.50
|
91.03
|
91.50
|
5,198,000
|
|
|
7/29/2025
|
-3.50 / -3.66%
|
94.50
|
94.70
|
92.10
|
92.10
|
93.17
|
92.10
|
4,562,500
|
|
|
7/28/2025
|
+1.90 / +2.03%
|
93.70
|
96.00
|
92.00
|
95.60
|
93.68
|
95.60
|
7,219,800
|
|
|
7/25/2025
|
+1.70 / +1.85%
|
90.30
|
93.70
|
90.20
|
93.70
|
92.10
|
93.70
|
3,577,400
|
|
|
7/24/2025
|
-0.20 / -0.22%
|
92.30
|
92.50
|
87.90
|
92.00
|
90.15
|
92.00
|
8,027,000
|
|
|
7/23/2025
|
-3.30 / -3.46%
|
95.70
|
95.70
|
92.20
|
92.20
|
93.53
|
92.20
|
4,703,500
|
|
|
7/22/2025
|
+3.50 / +3.80%
|
91.20
|
95.60
|
90.00
|
95.50
|
93.54
|
95.50
|
4,543,700
|
|
|
7/21/2025
|
-4.00 / -4.17%
|
96.10
|
96.40
|
91.10
|
92.00
|
93.71
|
92.00
|
5,937,800
|
|
|
7/18/2025
|
+1.90 / +2.02%
|
95.20
|
98.00
|
94.10
|
96.00
|
96.15
|
96.00
|
5,808,100
|
|
|
7/17/2025
|
+6.10 / +6.93%
|
88.30
|
94.10
|
88.30
|
94.10
|
92.97
|
94.10
|
9,066,400
|
|
|
7/16/2025
|
+0.60 / +0.69%
|
87.30
|
89.50
|
86.70
|
88.00
|
88.33
|
88.00
|
3,147,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|