|
|
Closing price on 1/10/2020
|
|
| Open |
83.30 |
| High |
84.90 |
| Low |
82.70 |
| Volume |
1,974,780 |
| Split-adjusted Price |
62.27 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2020
|
+1.20 / +1.44%
|
83.30
|
84.90
|
82.70
|
84.50
|
83.90
|
62.27
|
1,974,780
|
|
|
1/9/2020
|
+0.80 / +0.97%
|
83.40
|
83.70
|
82.90
|
83.30
|
83.27
|
61.39
|
924,560
|
|
|
1/8/2020
|
-1.30 / -1.55%
|
83.00
|
83.50
|
81.00
|
82.50
|
82.38
|
60.80
|
553,690
|
|
|
1/7/2020
|
+0.40 / +0.48%
|
83.00
|
84.80
|
83.00
|
83.80
|
84.14
|
61.75
|
590,360
|
|
|
1/6/2020
|
-1.80 / -2.11%
|
84.60
|
85.00
|
82.80
|
83.40
|
83.63
|
61.46
|
1,025,270
|
|
|
1/3/2020
|
+0.30 / +0.35%
|
84.90
|
85.40
|
84.60
|
85.20
|
85.09
|
62.79
|
394,470
|
|
|
1/2/2020
|
+0.10 / +0.12%
|
84.50
|
85.50
|
84.50
|
84.90
|
85.05
|
62.57
|
238,600
|
|
|
12/31/2019
|
-0.70 / -0.82%
|
85.50
|
85.80
|
84.50
|
84.80
|
84.93
|
62.49
|
430,660
|
|
|
12/30/2019
|
+1.00 / +1.18%
|
84.40
|
86.60
|
84.40
|
85.50
|
85.37
|
63.01
|
918,320
|
|
|
12/27/2019
|
+0.30 / +0.36%
|
84.20
|
84.90
|
83.40
|
84.50
|
84.14
|
62.27
|
519,680
|
|
|
12/26/2019
|
+0.50 / +0.60%
|
83.70
|
84.90
|
83.20
|
84.20
|
84.30
|
62.05
|
426,570
|
|
|
12/25/2019
|
0.00 / 0.00%
|
83.70
|
84.20
|
82.80
|
83.70
|
83.47
|
61.68
|
361,820
|
|
|
12/24/2019
|
-0.10 / -0.12%
|
83.30
|
83.80
|
81.80
|
83.70
|
82.80
|
61.68
|
1,012,210
|
|
|
12/23/2019
|
-0.40 / -0.48%
|
85.00
|
85.00
|
83.60
|
83.80
|
84.16
|
61.75
|
618,720
|
|
|
12/20/2019
|
+0.30 / +0.36%
|
84.00
|
85.60
|
84.00
|
84.20
|
84.51
|
62.05
|
4,525,190
|
|
|
12/19/2019
|
0.00 / 0.00%
|
83.80
|
85.00
|
82.50
|
83.90
|
84.15
|
61.83
|
1,133,160
|
|
|
12/18/2019
|
-1.60 / -1.87%
|
84.70
|
85.50
|
83.00
|
83.90
|
84.05
|
61.83
|
1,536,730
|
|
|
12/17/2019
|
-0.60 / -0.70%
|
86.10
|
87.00
|
84.60
|
85.50
|
85.75
|
63.01
|
1,638,130
|
|
|
12/16/2019
|
-3.00 / -3.37%
|
87.60
|
88.50
|
85.60
|
86.10
|
86.82
|
63.45
|
1,790,700
|
|
|
12/13/2019
|
-2.10 / -2.30%
|
91.20
|
91.40
|
89.10
|
89.10
|
90.25
|
65.66
|
482,940
|
|
|
12/12/2019
|
+0.10 / +0.11%
|
91.10
|
91.20
|
90.00
|
91.20
|
90.56
|
67.21
|
884,980
|
|
|
12/11/2019
|
-0.40 / -0.44%
|
91.30
|
91.50
|
89.40
|
91.10
|
90.45
|
67.13
|
645,660
|
|
|
12/10/2019
|
-0.50 / -0.54%
|
92.30
|
92.30
|
88.00
|
91.50
|
90.68
|
67.43
|
1,586,750
|
|
|
12/9/2019
|
0.00 / 0.00%
|
92.00
|
93.00
|
91.50
|
92.00
|
92.03
|
67.80
|
625,460
|
|
|
12/6/2019
|
0.00 / 0.00%
|
92.00
|
92.20
|
91.60
|
92.00
|
91.89
|
67.80
|
2,525,080
|
|
|
12/5/2019
|
+0.20 / +0.22%
|
92.80
|
93.50
|
91.80
|
92.00
|
92.74
|
67.80
|
3,438,400
|
|
|
12/4/2019
|
0.00 / 0.00%
|
91.70
|
92.30
|
90.60
|
91.80
|
91.16
|
67.65
|
3,184,900
|
|
|
12/3/2019
|
-0.10 / -0.11%
|
91.20
|
92.30
|
89.50
|
91.80
|
90.63
|
67.65
|
33,921,960
|
|
|
12/2/2019
|
0.00 / 0.00%
|
92.50
|
93.00
|
91.40
|
91.90
|
92.61
|
67.72
|
4,472,445
|
|
|
11/29/2019
|
+0.30 / +0.33%
|
91.60
|
92.00
|
90.80
|
91.90
|
91.72
|
67.72
|
2,939,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|