|
|
Closing price on 10/28/2025
|
|
| Open |
104.20 |
| High |
107.00 |
| Low |
99.10 |
| Volume |
14,097,200 |
| Split-adjusted Price |
107.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.50 / +0.47%
|
104.20
|
107.00
|
99.10
|
107.00
|
102.96
|
107.00
|
14,097,200
|
|
|
10/27/2025
|
-8.00 / -6.99%
|
115.00
|
116.00
|
106.50
|
106.50
|
110.86
|
106.50
|
7,957,300
|
|
|
10/24/2025
|
-0.50 / -0.43%
|
114.60
|
116.80
|
112.50
|
114.50
|
114.90
|
114.50
|
5,629,000
|
|
|
10/23/2025
|
+2.00 / +1.77%
|
113.00
|
117.10
|
111.20
|
115.00
|
114.92
|
115.00
|
6,638,900
|
|
|
10/22/2025
|
+2.10 / +1.89%
|
112.00
|
113.00
|
104.00
|
113.00
|
108.66
|
113.00
|
7,776,600
|
|
|
10/21/2025
|
+2.90 / +2.69%
|
109.00
|
115.00
|
106.90
|
110.90
|
110.01
|
110.90
|
9,148,300
|
|
|
10/20/2025
|
-8.00 / -6.90%
|
114.00
|
115.00
|
108.00
|
108.00
|
111.40
|
108.00
|
11,634,800
|
|
|
10/17/2025
|
-6.00 / -4.92%
|
122.00
|
122.00
|
114.60
|
116.00
|
117.27
|
116.00
|
12,213,500
|
|
|
10/16/2025
|
-2.00 / -1.61%
|
123.80
|
123.80
|
120.40
|
122.00
|
121.76
|
122.00
|
9,614,900
|
|
|
10/15/2025
|
-3.00 / -2.36%
|
127.50
|
127.60
|
122.60
|
124.00
|
124.13
|
124.00
|
8,062,500
|
|
|
10/14/2025
|
+2.80 / +2.25%
|
124.50
|
131.50
|
124.50
|
127.00
|
127.58
|
127.00
|
14,600,200
|
|
|
10/13/2025
|
+1.20 / +0.98%
|
123.00
|
126.00
|
122.10
|
124.20
|
123.79
|
124.20
|
13,782,200
|
|
|
10/10/2025
|
+8.00 / +6.96%
|
118.00
|
123.00
|
116.00
|
123.00
|
120.32
|
123.00
|
9,026,200
|
|
|
10/9/2025
|
+7.50 / +6.98%
|
108.30
|
115.00
|
108.10
|
115.00
|
114.41
|
115.00
|
14,621,200
|
|
|
10/8/2025
|
+4.40 / +4.27%
|
103.50
|
107.50
|
101.20
|
107.50
|
104.77
|
107.50
|
9,009,300
|
|
|
10/7/2025
|
+0.40 / +0.39%
|
103.00
|
104.60
|
102.20
|
103.10
|
103.39
|
103.10
|
6,628,600
|
|
|
10/6/2025
|
+2.70 / +2.70%
|
103.90
|
103.90
|
100.50
|
102.70
|
102.18
|
102.70
|
5,992,800
|
|
|
10/3/2025
|
+1.40 / +1.42%
|
98.60
|
100.00
|
96.00
|
100.00
|
97.92
|
100.00
|
6,013,329
|
|
|
10/2/2025
|
-2.60 / -2.57%
|
101.20
|
102.00
|
98.60
|
98.60
|
99.23
|
98.60
|
6,841,100
|
|
|
10/1/2025
|
-1.80 / -1.75%
|
103.00
|
104.50
|
100.80
|
101.20
|
101.76
|
101.20
|
5,423,500
|
|
|
9/30/2025
|
+1.10 / +1.08%
|
102.50
|
105.80
|
102.10
|
103.00
|
103.70
|
103.00
|
5,130,500
|
|
|
9/29/2025
|
+2.90 / +2.93%
|
98.90
|
105.30
|
97.60
|
101.90
|
102.44
|
101.90
|
7,746,500
|
|
|
9/26/2025
|
-0.50 / -0.50%
|
99.80
|
101.50
|
98.50
|
99.00
|
99.55
|
99.00
|
3,791,000
|
|
|
9/25/2025
|
+1.50 / +1.53%
|
97.00
|
99.90
|
96.10
|
99.50
|
98.36
|
99.50
|
4,715,400
|
|
|
9/24/2025
|
-0.70 / -0.71%
|
97.80
|
98.40
|
95.30
|
98.00
|
96.71
|
98.00
|
6,132,500
|
|
|
9/23/2025
|
-0.80 / -0.80%
|
98.20
|
99.10
|
96.50
|
98.70
|
98.14
|
98.70
|
3,722,500
|
|
|
9/22/2025
|
-2.20 / -2.16%
|
101.80
|
103.20
|
94.60
|
99.50
|
97.83
|
99.50
|
10,796,100
|
|
|
9/19/2025
|
-1.80 / -1.74%
|
104.00
|
104.20
|
99.80
|
101.70
|
101.32
|
101.70
|
8,114,700
|
|
|
9/18/2025
|
+0.60 / +0.58%
|
104.10
|
108.20
|
102.50
|
103.50
|
104.93
|
103.50
|
5,719,900
|
|
|
9/17/2025
|
+0.20 / +0.19%
|
102.00
|
104.40
|
101.20
|
102.90
|
102.98
|
102.90
|
3,422,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|