|
|
Closing price on 1/11/2022
|
|
| Open |
85.50 |
| High |
85.70 |
| Low |
83.00 |
| Volume |
6,318,500 |
| Split-adjusted Price |
81.23 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-1.80 / -2.11%
|
85.50
|
85.70
|
83.00
|
83.60
|
84.49
|
81.23
|
6,318,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
85.50
|
87.40
|
84.60
|
85.40
|
86.12
|
82.98
|
10,064,000
|
|
|
1/7/2022
|
+0.10 / +0.12%
|
85.50
|
86.40
|
84.30
|
85.40
|
85.42
|
82.98
|
8,240,800
|
|
|
1/6/2022
|
+1.30 / +1.55%
|
84.00
|
86.00
|
84.00
|
85.30
|
85.27
|
82.88
|
10,734,600
|
|
|
1/5/2022
|
-1.10 / -1.29%
|
85.10
|
85.90
|
84.00
|
84.00
|
85.01
|
81.62
|
7,561,400
|
|
|
1/4/2022
|
+3.10 / +3.78%
|
82.70
|
85.40
|
82.50
|
85.10
|
84.10
|
82.69
|
12,311,600
|
|
|
12/31/2021
|
+0.40 / +0.49%
|
82.00
|
82.30
|
81.60
|
82.00
|
81.93
|
79.67
|
4,816,800
|
|
|
12/30/2021
|
-0.10 / -0.12%
|
82.40
|
82.40
|
81.60
|
81.60
|
81.90
|
79.29
|
6,058,800
|
|
|
12/29/2021
|
-1.10 / -1.33%
|
82.90
|
83.50
|
81.70
|
81.70
|
82.40
|
79.38
|
5,249,300
|
|
|
12/28/2021
|
0.00 / 0.00%
|
83.00
|
84.20
|
82.60
|
82.80
|
83.11
|
80.45
|
4,672,000
|
|
|
12/27/2021
|
-0.10 / -0.12%
|
83.10
|
83.50
|
81.50
|
82.80
|
82.55
|
80.45
|
5,188,000
|
|
|
12/24/2021
|
+0.40 / +0.48%
|
82.70
|
83.30
|
82.20
|
82.90
|
82.77
|
80.55
|
6,813,200
|
|
|
12/23/2021
|
-3.20 / -3.73%
|
85.90
|
86.10
|
82.50
|
82.50
|
83.87
|
80.16
|
36,389,260
|
|
|
12/22/2021
|
-0.30 / -0.35%
|
86.80
|
87.50
|
85.20
|
85.70
|
86.30
|
83.27
|
9,117,100
|
|
|
12/21/2021
|
+2.50 / +2.99%
|
83.50
|
86.80
|
83.50
|
86.00
|
85.49
|
83.56
|
16,641,300
|
|
|
12/20/2021
|
-1.00 / -1.18%
|
85.20
|
85.20
|
83.30
|
83.50
|
84.25
|
81.13
|
5,897,500
|
|
|
12/17/2021
|
+2.20 / +2.67%
|
82.40
|
86.00
|
82.40
|
84.50
|
84.32
|
82.10
|
25,449,700
|
|
|
12/16/2021
|
-0.30 / -0.36%
|
82.80
|
82.80
|
81.70
|
82.30
|
82.21
|
79.97
|
4,156,000
|
|
|
12/15/2021
|
+0.50 / +0.61%
|
82.20
|
82.90
|
81.60
|
82.60
|
82.12
|
80.26
|
4,847,700
|
|
|
12/14/2021
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.90
|
82.10
|
82.31
|
79.77
|
3,970,400
|
|
|
12/13/2021
|
+1.20 / +1.48%
|
81.00
|
83.50
|
80.90
|
82.10
|
81.91
|
79.77
|
11,700,193
|
|
|
12/10/2021
|
-0.70 / -0.86%
|
81.30
|
81.60
|
80.60
|
80.90
|
81.11
|
78.60
|
4,927,100
|
|
|
12/9/2021
|
+0.60 / +0.74%
|
81.10
|
81.80
|
80.60
|
81.60
|
81.27
|
79.29
|
2,954,700
|
|
|
12/8/2021
|
-0.60 / -0.74%
|
81.70
|
81.80
|
80.90
|
81.00
|
81.36
|
78.70
|
4,488,100
|
|
|
12/7/2021
|
+1.90 / +2.38%
|
80.60
|
81.80
|
80.20
|
81.60
|
80.95
|
79.29
|
5,321,700
|
|
|
12/6/2021
|
-0.50 / -0.62%
|
80.90
|
81.10
|
79.40
|
79.70
|
80.38
|
77.44
|
6,841,800
|
|
|
12/3/2021
|
-2.10 / -2.55%
|
82.60
|
83.10
|
80.20
|
80.20
|
81.93
|
77.92
|
5,699,400
|
|
|
12/2/2021
|
-0.60 / -0.72%
|
83.20
|
83.40
|
82.30
|
82.30
|
82.88
|
79.97
|
4,813,200
|
|
|
12/1/2021
|
-1.70 / -2.01%
|
84.20
|
84.50
|
82.80
|
82.90
|
83.39
|
80.55
|
7,072,500
|
|
|
11/30/2021
|
-0.20 / -0.24%
|
85.50
|
85.50
|
83.00
|
84.60
|
84.33
|
82.20
|
9,801,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|