|
|
Closing price on 8/4/2026
|
|
| Open |
148.20 |
| High |
153.30 |
| Low |
146.80 |
| Volume |
9,141,600 |
| Split-adjusted Price |
76.45 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+4.90 / +3.31%
|
148.20
|
153.30
|
146.80
|
152.90
|
151.74
|
76.45
|
9,141,600
|
|
|
8/3/2026
|
-0.10 / -0.07%
|
148.70
|
149.70
|
145.10
|
148.00
|
147.85
|
74.00
|
6,166,300
|
|
|
7/31/2026
|
+0.20 / +0.14%
|
154.00
|
154.00
|
144.60
|
148.10
|
147.89
|
74.05
|
6,689,600
|
|
|
7/30/2026
|
+7.90 / +5.64%
|
142.40
|
147.90
|
140.10
|
147.90
|
145.77
|
73.95
|
6,656,500
|
|
|
7/29/2026
|
+8.10 / +6.14%
|
132.50
|
141.10
|
131.90
|
140.00
|
137.70
|
70.00
|
9,147,540
|
|
|
7/28/2026
|
+0.90 / +0.69%
|
130.00
|
132.30
|
128.90
|
131.90
|
130.90
|
65.95
|
24,876,664
|
|
|
7/27/2026
|
+1.00 / +0.77%
|
130.60
|
133.90
|
129.00
|
131.00
|
131.29
|
65.50
|
6,707,500
|
|
|
7/24/2026
|
-2.00 / -1.52%
|
129.50
|
131.90
|
128.50
|
130.00
|
130.39
|
65.00
|
3,073,200
|
|
|
7/23/2026
|
+5.10 / +4.02%
|
126.70
|
133.50
|
126.60
|
132.00
|
130.06
|
66.00
|
4,573,000
|
|
|
7/22/2026
|
-9.50 / -6.96%
|
136.20
|
136.40
|
126.90
|
126.90
|
129.41
|
63.45
|
8,798,300
|
|
|
7/21/2026
|
-0.50 / -0.37%
|
136.80
|
138.30
|
135.30
|
136.40
|
136.83
|
68.20
|
2,669,700
|
|
|
7/20/2026
|
-3.60 / -2.56%
|
139.20
|
142.00
|
136.30
|
136.90
|
138.62
|
68.45
|
2,992,800
|
|
|
7/17/2026
|
-2.30 / -1.61%
|
142.80
|
144.80
|
140.50
|
140.50
|
142.22
|
70.25
|
2,422,600
|
|
|
7/16/2026
|
+6.80 / +5.00%
|
133.50
|
142.80
|
133.50
|
142.80
|
139.27
|
71.40
|
4,671,100
|
|
|
7/15/2026
|
-4.80 / -3.41%
|
140.80
|
140.80
|
136.00
|
136.00
|
137.31
|
68.00
|
4,540,200
|
|
|
7/14/2026
|
-2.20 / -1.54%
|
142.90
|
142.90
|
138.50
|
140.80
|
140.09
|
70.40
|
4,386,200
|
|
|
7/13/2026
|
-4.00 / -2.72%
|
147.00
|
147.00
|
139.20
|
143.00
|
142.69
|
71.50
|
6,075,800
|
|
|
7/10/2026
|
-1.70 / -1.14%
|
148.10
|
150.30
|
146.70
|
147.00
|
147.92
|
73.50
|
3,523,571
|
|
|
7/9/2026
|
-1.30 / -0.87%
|
149.80
|
151.00
|
148.10
|
148.70
|
149.05
|
74.35
|
1,904,300
|
|
|
7/8/2026
|
-0.10 / -0.07%
|
150.00
|
151.90
|
148.50
|
150.00
|
149.94
|
75.00
|
3,941,300
|
|
|
7/7/2026
|
-4.00 / -2.60%
|
154.00
|
154.00
|
150.10
|
150.10
|
151.08
|
75.05
|
3,878,500
|
|
|
7/6/2026
|
+2.50 / +1.65%
|
158.70
|
158.70
|
152.10
|
154.10
|
155.15
|
77.05
|
7,156,200
|
|
|
7/3/2026
|
+1.20 / +0.80%
|
151.00
|
155.40
|
150.60
|
151.60
|
152.90
|
75.80
|
4,051,420
|
|
|
7/2/2026
|
+1.70 / +1.14%
|
148.20
|
151.50
|
148.20
|
150.40
|
150.02
|
75.20
|
2,474,600
|
|
|
7/1/2026
|
-3.10 / -2.04%
|
151.80
|
151.80
|
148.20
|
148.70
|
149.26
|
74.35
|
4,394,000
|
|
|
6/30/2026
|
+1.50 / +1.00%
|
150.30
|
151.80
|
146.90
|
151.80
|
149.32
|
75.90
|
3,362,700
|
|
|
6/29/2026
|
-5.70 / -3.65%
|
158.00
|
158.10
|
150.10
|
150.30
|
152.28
|
75.15
|
7,439,100
|
|
|
6/26/2026
|
+5.50 / +3.51%
|
157.50
|
163.90
|
156.50
|
162.00
|
160.87
|
78.00
|
12,073,300
|
|
|
6/25/2026
|
-3.10 / -1.94%
|
160.00
|
160.10
|
154.60
|
156.50
|
156.53
|
75.35
|
5,204,200
|
|
|
6/24/2026
|
+3.60 / +2.31%
|
156.00
|
160.50
|
154.00
|
159.60
|
157.92
|
76.84
|
5,919,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|