|
Closing price on 1/22/2019
|
|
| Open |
80.60 |
| High |
81.00 |
| Low |
79.60 |
| Volume |
285,720 |
| Split-adjusted Price |
57.96 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.90 / -1.12%
|
80.60
|
81.00
|
79.60
|
79.60
|
80.64
|
57.96
|
285,720
|
|
|
1/21/2019
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.58
|
58.62
|
507,810
|
|
|
1/18/2019
|
+0.70 / +0.88%
|
80.40
|
81.10
|
79.00
|
80.50
|
80.40
|
58.62
|
389,350
|
|
|
1/17/2019
|
-0.50 / -0.62%
|
80.90
|
81.20
|
79.80
|
79.80
|
80.56
|
58.11
|
1,028,580
|
|
|
1/16/2019
|
+0.40 / +0.50%
|
79.90
|
82.00
|
79.10
|
80.30
|
80.36
|
58.47
|
327,390
|
|
|
1/15/2019
|
+2.60 / +3.36%
|
77.00
|
79.90
|
77.00
|
79.90
|
78.98
|
58.18
|
297,510
|
|
|
1/14/2019
|
+0.70 / +0.91%
|
78.00
|
78.00
|
76.60
|
77.30
|
76.93
|
56.29
|
336,300
|
|
|
1/11/2019
|
+2.00 / +2.68%
|
74.90
|
76.60
|
74.70
|
76.60
|
75.94
|
55.78
|
241,490
|
|
|
1/10/2019
|
+0.40 / +0.54%
|
74.50
|
74.60
|
73.50
|
74.60
|
74.34
|
54.32
|
254,630
|
|
|
1/9/2019
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.20
|
74.23
|
54.03
|
306,260
|
|
|
1/8/2019
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.10
|
74.20
|
74.07
|
54.03
|
306,030
|
|
|
1/7/2019
|
+0.20 / +0.27%
|
74.60
|
74.60
|
73.30
|
74.20
|
73.92
|
54.03
|
302,030
|
|
|
1/4/2019
|
+0.80 / +1.09%
|
72.00
|
74.50
|
70.90
|
74.00
|
73.22
|
53.88
|
514,640
|
|
|
1/3/2019
|
-0.30 / -0.41%
|
72.10
|
73.20
|
71.50
|
73.20
|
72.50
|
53.30
|
546,210
|
|
|
1/2/2019
|
+0.10 / +0.14%
|
73.70
|
73.70
|
72.70
|
73.50
|
73.31
|
53.52
|
334,420
|
|
|
12/28/2018
|
+0.10 / +0.14%
|
73.80
|
74.50
|
73.40
|
73.40
|
73.71
|
53.45
|
399,190
|
|
|
12/27/2018
|
+1.30 / +1.81%
|
73.90
|
73.90
|
72.90
|
73.30
|
73.49
|
53.37
|
304,690
|
|
|
12/26/2018
|
-1.50 / -2.04%
|
73.10
|
73.50
|
71.40
|
72.00
|
72.07
|
52.43
|
547,940
|
|
|
12/25/2018
|
-0.90 / -1.21%
|
73.00
|
74.00
|
72.30
|
73.50
|
72.91
|
53.52
|
232,270
|
|
|
12/24/2018
|
+0.50 / +0.68%
|
75.00
|
76.00
|
74.30
|
74.40
|
74.82
|
54.17
|
172,180
|
|
|
12/21/2018
|
-3.50 / -4.52%
|
76.80
|
76.80
|
73.90
|
73.90
|
74.09
|
53.81
|
1,469,270
|
|
|
12/20/2018
|
-0.10 / -0.13%
|
76.80
|
77.60
|
76.80
|
77.40
|
77.35
|
56.36
|
184,090
|
|
|
12/19/2018
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.70
|
77.50
|
77.31
|
56.43
|
217,620
|
|
|
12/18/2018
|
0.00 / 0.00%
|
76.00
|
78.00
|
75.50
|
77.50
|
76.69
|
56.43
|
375,660
|
|
|
12/17/2018
|
-2.30 / -2.88%
|
79.80
|
79.90
|
76.50
|
77.50
|
77.56
|
56.43
|
561,140
|
|
|
12/14/2018
|
-0.50 / -0.62%
|
80.30
|
80.30
|
79.50
|
79.80
|
79.89
|
58.11
|
180,700
|
|
|
12/13/2018
|
0.00 / 0.00%
|
80.10
|
81.30
|
80.10
|
80.30
|
80.48
|
58.47
|
367,810
|
|
|
12/12/2018
|
0.00 / 0.00%
|
80.30
|
80.40
|
79.70
|
80.30
|
80.16
|
58.47
|
204,900
|
|
|
12/11/2018
|
+0.30 / +0.38%
|
81.40
|
81.40
|
79.90
|
80.30
|
80.32
|
58.47
|
141,650
|
|
|
12/10/2018
|
0.00 / 0.00%
|
79.80
|
80.00
|
79.00
|
80.00
|
79.30
|
58.25
|
345,240
|
|
|