|
|
Closing price on 1/16/2026
|
|
| Open |
121.10 |
| High |
126.80 |
| Low |
121.10 |
| Volume |
5,774,400 |
| Split-adjusted Price |
124.10 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2026
|
+4.10 / +3.42%
|
121.10
|
126.80
|
121.10
|
124.10
|
124.29
|
124.10
|
5,774,400
|
|
|
1/15/2026
|
-6.30 / -4.99%
|
124.00
|
124.00
|
117.50
|
120.00
|
118.40
|
120.00
|
19,663,700
|
|
|
1/14/2026
|
-7.70 / -5.75%
|
134.90
|
134.90
|
124.70
|
126.30
|
126.35
|
126.30
|
12,597,300
|
|
|
1/13/2026
|
+3.80 / +2.92%
|
125.70
|
134.90
|
125.70
|
134.00
|
130.95
|
134.00
|
9,148,500
|
|
|
1/12/2026
|
-9.80 / -7.00%
|
139.00
|
139.00
|
130.20
|
130.20
|
131.69
|
130.20
|
9,324,600
|
|
|
1/9/2026
|
+0.90 / +0.65%
|
138.60
|
142.80
|
132.60
|
140.00
|
137.15
|
140.00
|
9,975,300
|
|
|
1/8/2026
|
-10.40 / -6.96%
|
150.30
|
150.90
|
139.10
|
139.10
|
142.79
|
139.10
|
15,782,600
|
|
|
1/7/2026
|
+7.70 / +5.43%
|
150.00
|
150.90
|
141.00
|
149.50
|
146.04
|
149.50
|
10,359,800
|
|
|
1/6/2026
|
+9.20 / +6.94%
|
138.50
|
141.80
|
136.50
|
141.80
|
141.36
|
141.80
|
8,476,700
|
|
|
1/5/2026
|
+8.60 / +6.94%
|
126.80
|
132.60
|
125.20
|
132.60
|
130.51
|
132.60
|
10,136,200
|
|
|
12/31/2025
|
+6.50 / +5.53%
|
117.50
|
125.70
|
115.80
|
124.00
|
122.74
|
124.00
|
6,830,500
|
|
|
12/30/2025
|
-0.20 / -0.17%
|
120.00
|
120.60
|
113.00
|
117.50
|
116.54
|
117.50
|
6,669,000
|
|
|
12/29/2025
|
+7.70 / +7.00%
|
111.90
|
117.70
|
111.00
|
117.70
|
116.90
|
117.70
|
7,758,300
|
|
|
12/26/2025
|
-4.30 / -3.76%
|
106.30
|
111.00
|
106.30
|
110.00
|
106.79
|
110.00
|
16,581,200
|
|
|
12/25/2025
|
-8.50 / -6.92%
|
124.00
|
131.30
|
114.30
|
114.30
|
126.46
|
114.30
|
10,699,900
|
|
|
12/24/2025
|
+7.90 / +6.88%
|
117.30
|
122.90
|
114.50
|
122.80
|
119.59
|
122.80
|
9,949,600
|
|
|
12/23/2025
|
+7.50 / +6.98%
|
108.50
|
114.90
|
107.60
|
114.90
|
112.67
|
114.90
|
9,777,200
|
|
|
12/22/2025
|
+5.90 / +5.81%
|
104.00
|
107.40
|
102.20
|
107.40
|
104.93
|
107.40
|
4,779,100
|
|
|
12/19/2025
|
+6.60 / +6.95%
|
95.30
|
101.50
|
95.10
|
101.50
|
99.32
|
101.50
|
6,214,100
|
|
|
12/18/2025
|
0.00 / 0.00%
|
94.90
|
95.00
|
93.50
|
94.90
|
94.34
|
94.90
|
3,362,700
|
|
|
12/17/2025
|
-0.10 / -0.11%
|
94.90
|
95.30
|
92.70
|
94.90
|
94.06
|
94.90
|
3,914,500
|
|
|
12/16/2025
|
+2.50 / +2.70%
|
91.30
|
95.70
|
90.50
|
95.00
|
92.81
|
95.00
|
5,672,700
|
|
|
12/15/2025
|
-1.60 / -1.70%
|
94.80
|
96.00
|
91.10
|
92.50
|
93.32
|
92.50
|
5,413,200
|
|
|
12/12/2025
|
-7.00 / -6.92%
|
101.00
|
101.00
|
94.10
|
94.10
|
96.35
|
94.10
|
6,738,700
|
|
|
12/11/2025
|
-2.40 / -2.32%
|
101.80
|
103.30
|
101.10
|
101.10
|
101.88
|
101.10
|
7,893,400
|
|
|
12/10/2025
|
-4.00 / -3.72%
|
107.00
|
107.00
|
100.20
|
103.50
|
102.80
|
103.50
|
8,008,400
|
|
|
12/9/2025
|
-2.50 / -2.27%
|
110.80
|
111.40
|
104.70
|
107.50
|
107.08
|
107.50
|
11,375,800
|
|
|
12/8/2025
|
+3.00 / +2.80%
|
107.00
|
110.00
|
106.00
|
110.00
|
107.94
|
110.00
|
4,703,000
|
|
|
12/5/2025
|
+1.80 / +1.71%
|
105.00
|
108.50
|
104.80
|
107.00
|
106.52
|
107.00
|
5,143,500
|
|
|
12/4/2025
|
-1.60 / -1.50%
|
106.20
|
106.20
|
104.20
|
105.20
|
104.96
|
105.20
|
4,609,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|