|
Closing price on 6/24/2025
|
|
| Open |
75.50 |
| High |
77.30 |
| Low |
74.10 |
| Volume |
7,834,300 |
| Split-adjusted Price |
77.30 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2025
|
+3.30 / +4.46%
|
75.50
|
77.30
|
74.10
|
77.30
|
76.27
|
77.30
|
7,834,300
|
|
|
6/23/2025
|
+3.80 / +5.41%
|
70.10
|
74.50
|
69.10
|
74.00
|
72.60
|
74.00
|
5,957,400
|
|
|
6/20/2025
|
-1.50 / -2.09%
|
71.50
|
71.50
|
70.20
|
70.20
|
70.47
|
70.20
|
8,925,000
|
|
|
6/19/2025
|
+0.30 / +0.42%
|
72.00
|
73.50
|
71.00
|
71.70
|
72.14
|
71.70
|
5,384,700
|
|
|
6/18/2025
|
+1.80 / +2.59%
|
70.00
|
71.40
|
69.20
|
71.40
|
70.13
|
71.40
|
3,959,000
|
|
|
6/17/2025
|
+2.20 / +3.26%
|
67.90
|
71.10
|
67.00
|
69.60
|
69.59
|
69.60
|
4,203,500
|
|
|
6/16/2025
|
-1.00 / -1.46%
|
66.50
|
68.20
|
66.40
|
67.40
|
66.99
|
67.40
|
5,373,300
|
|
|
6/13/2025
|
-1.60 / -2.29%
|
68.10
|
68.90
|
66.30
|
68.40
|
67.57
|
68.40
|
5,516,900
|
|
|
6/12/2025
|
-2.10 / -2.91%
|
72.10
|
72.40
|
68.60
|
70.00
|
70.26
|
70.00
|
4,967,500
|
|
|
6/11/2025
|
-0.50 / -0.69%
|
72.00
|
72.60
|
70.90
|
72.10
|
71.57
|
72.10
|
2,871,600
|
|
|
6/10/2025
|
+1.90 / +2.69%
|
68.50
|
72.90
|
68.50
|
72.60
|
70.88
|
72.60
|
9,542,400
|
|
|
6/9/2025
|
-5.30 / -6.97%
|
75.40
|
75.90
|
70.70
|
70.70
|
73.48
|
70.70
|
5,889,800
|
|
|
6/6/2025
|
-0.80 / -1.04%
|
75.70
|
76.50
|
75.00
|
76.00
|
75.60
|
76.00
|
27,695,200
|
|
|
6/5/2025
|
-0.30 / -0.39%
|
76.10
|
77.00
|
75.60
|
76.80
|
76.26
|
76.80
|
5,435,500
|
|
|
6/4/2025
|
-0.50 / -0.64%
|
77.60
|
77.60
|
76.10
|
77.10
|
76.73
|
77.10
|
7,708,300
|
|
|
6/3/2025
|
+0.60 / +0.78%
|
76.50
|
77.60
|
76.10
|
77.60
|
77.13
|
77.60
|
4,772,300
|
|
|
6/2/2025
|
-0.60 / -0.77%
|
77.60
|
77.90
|
74.50
|
77.00
|
76.68
|
77.00
|
6,000,400
|
|
|
5/30/2025
|
+0.70 / +0.91%
|
76.50
|
78.30
|
76.10
|
77.60
|
77.50
|
77.60
|
5,891,000
|
|
|
5/29/2025
|
+1.20 / +1.59%
|
75.70
|
76.90
|
74.10
|
76.90
|
75.48
|
76.90
|
7,947,900
|
|
|
5/28/2025
|
+1.40 / +1.88%
|
74.00
|
76.10
|
72.80
|
75.70
|
74.98
|
75.70
|
8,900,600
|
|
|
5/27/2025
|
+0.80 / +1.09%
|
74.60
|
74.70
|
71.20
|
74.30
|
73.01
|
74.30
|
7,721,600
|
|
|
5/26/2025
|
+4.70 / +6.83%
|
69.00
|
73.50
|
65.70
|
73.50
|
69.69
|
73.50
|
11,890,300
|
|
|
5/23/2025
|
+0.70 / +1.03%
|
68.60
|
69.80
|
67.30
|
68.80
|
68.59
|
68.80
|
7,306,800
|
|
|
5/22/2025
|
+0.80 / +1.19%
|
66.90
|
71.00
|
66.80
|
68.10
|
69.58
|
68.10
|
10,234,400
|
|
|
5/21/2025
|
+4.40 / +7.00%
|
67.30
|
67.30
|
65.30
|
67.30
|
66.77
|
67.30
|
14,973,300
|
|
|
5/20/2025
|
+4.10 / +6.97%
|
59.60
|
62.90
|
59.60
|
62.90
|
62.48
|
62.90
|
23,911,900
|
|
|
5/19/2025
|
+0.80 / +1.38%
|
58.10
|
60.60
|
58.10
|
58.80
|
59.55
|
58.80
|
20,269,600
|
|
|
5/16/2025
|
0.00 / 0.00%
|
57.60
|
59.00
|
57.40
|
58.00
|
58.26
|
58.00
|
7,352,000
|
|
|
5/15/2025
|
-2.40 / -3.97%
|
60.20
|
60.30
|
57.10
|
58.00
|
58.04
|
58.00
|
18,463,700
|
|
|
5/14/2025
|
-1.60 / -2.58%
|
61.70
|
62.00
|
60.40
|
60.40
|
61.06
|
60.40
|
15,521,600
|
|
|
|