|
|
Closing price on 1/13/2023
|
|
| Open |
51.70 |
| High |
52.00 |
| Low |
51.10 |
| Volume |
2,484,800 |
| Split-adjusted Price |
52.00 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2023
|
+0.50 / +0.97%
|
51.70
|
52.00
|
51.10
|
52.00
|
51.77
|
52.00
|
2,484,800
|
|
|
1/12/2023
|
+0.70 / +1.38%
|
51.10
|
51.70
|
51.00
|
51.50
|
51.39
|
51.50
|
1,724,100
|
|
|
1/11/2023
|
+1.05 / +2.11%
|
50.30
|
50.90
|
49.80
|
50.80
|
50.52
|
50.80
|
1,789,100
|
|
|
1/10/2023
|
-0.45 / -0.90%
|
50.10
|
50.40
|
49.75
|
49.75
|
50.00
|
49.75
|
1,275,700
|
|
|
1/9/2023
|
+0.30 / +0.60%
|
50.20
|
50.50
|
49.70
|
50.20
|
50.13
|
50.20
|
2,396,400
|
|
|
1/6/2023
|
+0.20 / +0.40%
|
49.75
|
50.30
|
49.50
|
49.90
|
49.89
|
49.90
|
1,476,400
|
|
|
1/5/2023
|
+0.70 / +1.43%
|
49.00
|
50.00
|
49.00
|
49.70
|
49.79
|
49.70
|
2,247,200
|
|
|
1/4/2023
|
-0.40 / -0.81%
|
49.90
|
49.90
|
49.00
|
49.00
|
49.34
|
49.00
|
1,176,400
|
|
|
1/3/2023
|
+1.40 / +2.92%
|
48.00
|
49.40
|
47.00
|
49.40
|
48.50
|
49.40
|
1,622,300
|
|
|
12/30/2022
|
+0.20 / +0.42%
|
49.00
|
49.00
|
47.55
|
48.00
|
48.28
|
48.00
|
1,197,100
|
|
|
12/29/2022
|
+0.10 / +0.21%
|
47.60
|
48.50
|
47.40
|
47.80
|
47.97
|
47.80
|
1,506,100
|
|
|
12/28/2022
|
+0.20 / +0.42%
|
47.70
|
48.50
|
46.50
|
47.70
|
47.82
|
47.70
|
1,485,500
|
|
|
12/27/2022
|
+0.50 / +1.06%
|
46.30
|
50.20
|
45.15
|
47.50
|
46.60
|
47.50
|
12,578,300
|
|
|
12/26/2022
|
-2.80 / -5.62%
|
49.50
|
49.60
|
47.00
|
47.00
|
48.18
|
47.00
|
2,139,600
|
|
|
12/23/2022
|
+0.80 / +1.63%
|
49.40
|
50.00
|
48.20
|
49.80
|
49.18
|
49.80
|
1,368,900
|
|
|
12/22/2022
|
+0.50 / +1.03%
|
48.55
|
49.65
|
48.55
|
49.00
|
49.09
|
49.00
|
2,238,300
|
|
|
12/21/2022
|
+0.30 / +0.62%
|
48.80
|
48.80
|
46.60
|
48.50
|
47.76
|
48.50
|
1,880,900
|
|
|
12/20/2022
|
0.00 / 0.00%
|
48.20
|
48.60
|
46.30
|
48.20
|
47.08
|
48.20
|
3,420,300
|
|
|
12/19/2022
|
-1.10 / -2.23%
|
49.40
|
50.20
|
48.20
|
48.20
|
49.37
|
48.20
|
2,140,200
|
|
|
12/16/2022
|
-1.40 / -2.76%
|
50.30
|
51.20
|
49.30
|
49.30
|
49.91
|
49.30
|
3,490,900
|
|
|
12/15/2022
|
-2.30 / -4.34%
|
53.00
|
53.10
|
50.70
|
50.70
|
52.01
|
50.70
|
2,949,400
|
|
|
12/14/2022
|
0.00 / 0.00%
|
53.70
|
53.70
|
51.40
|
53.00
|
52.52
|
53.00
|
10,026,100
|
|
|
12/13/2022
|
+2.50 / +4.95%
|
50.50
|
53.00
|
49.95
|
53.00
|
50.88
|
53.00
|
4,250,600
|
|
|
12/12/2022
|
-3.60 / -6.65%
|
54.20
|
54.20
|
50.50
|
50.50
|
52.22
|
50.50
|
3,867,300
|
|
|
12/9/2022
|
-1.30 / -2.35%
|
55.40
|
55.60
|
53.70
|
54.10
|
54.40
|
54.10
|
3,483,100
|
|
|
12/8/2022
|
-0.10 / -0.18%
|
57.00
|
57.00
|
54.50
|
55.40
|
55.63
|
55.40
|
4,142,000
|
|
|
12/7/2022
|
+0.50 / +0.91%
|
54.20
|
56.70
|
54.20
|
55.50
|
55.57
|
55.50
|
3,601,000
|
|
|
12/6/2022
|
-3.30 / -5.66%
|
58.30
|
58.30
|
54.30
|
55.00
|
56.15
|
55.00
|
4,418,600
|
|
|
12/5/2022
|
+1.10 / +1.92%
|
57.50
|
58.30
|
56.80
|
58.30
|
57.58
|
58.30
|
9,097,300
|
|
|
12/2/2022
|
+3.70 / +6.92%
|
53.50
|
57.20
|
53.00
|
57.20
|
54.87
|
57.20
|
6,364,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|