|
|
Closing price on 1/22/2021
|
|
| Open |
99.40 |
| High |
101.00 |
| Low |
98.90 |
| Volume |
2,612,800 |
| Split-adjusted Price |
73.18 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.30 / +0.30%
|
99.40
|
101.00
|
98.90
|
99.30
|
99.86
|
73.18
|
2,612,800
|
|
|
1/21/2021
|
+1.50 / +1.54%
|
98.00
|
99.40
|
97.80
|
99.00
|
98.37
|
72.96
|
3,085,300
|
|
|
1/20/2021
|
+0.70 / +0.72%
|
97.00
|
103.00
|
94.50
|
97.50
|
97.23
|
71.85
|
4,385,100
|
|
|
1/19/2021
|
-4.20 / -4.16%
|
100.00
|
100.70
|
94.00
|
96.80
|
96.15
|
71.33
|
4,704,820
|
|
|
1/18/2021
|
-0.60 / -0.59%
|
102.00
|
102.80
|
99.60
|
101.00
|
101.53
|
74.43
|
3,689,500
|
|
|
1/15/2021
|
+2.00 / +2.01%
|
100.70
|
101.60
|
99.40
|
101.60
|
100.48
|
74.87
|
2,640,500
|
|
|
1/14/2021
|
-1.30 / -1.29%
|
100.90
|
101.20
|
98.60
|
99.60
|
99.90
|
73.40
|
3,996,230
|
|
|
1/13/2021
|
-2.50 / -2.42%
|
104.00
|
104.10
|
99.60
|
100.90
|
101.24
|
74.36
|
3,154,800
|
|
|
1/12/2021
|
+0.30 / +0.29%
|
104.80
|
104.90
|
103.10
|
103.40
|
103.91
|
76.20
|
2,862,600
|
|
|
1/11/2021
|
+6.70 / +6.95%
|
98.00
|
103.10
|
97.60
|
103.10
|
103.10
|
75.98
|
4,512,700
|
|
|
1/8/2021
|
+1.60 / +1.69%
|
95.50
|
96.80
|
95.30
|
96.40
|
96.29
|
71.04
|
2,638,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
94.80
|
95.10
|
93.40
|
94.80
|
94.17
|
69.86
|
3,530,800
|
|
|
1/6/2021
|
-0.80 / -0.84%
|
96.60
|
96.60
|
94.20
|
94.80
|
95.75
|
69.86
|
3,568,200
|
|
|
1/5/2021
|
+3.60 / +3.91%
|
91.80
|
96.00
|
91.50
|
95.60
|
93.99
|
70.45
|
3,498,500
|
|
|
1/4/2021
|
+2.50 / +2.79%
|
91.00
|
92.90
|
89.90
|
92.00
|
90.92
|
67.80
|
3,712,910
|
|
|
12/31/2020
|
-0.70 / -0.78%
|
91.20
|
91.40
|
89.50
|
89.50
|
90.54
|
65.96
|
1,512,810
|
|
|
12/30/2020
|
-0.10 / -0.11%
|
90.60
|
92.00
|
90.00
|
90.20
|
91.40
|
66.47
|
2,347,680
|
|
|
12/29/2020
|
+2.60 / +2.96%
|
87.70
|
90.50
|
87.10
|
90.30
|
88.96
|
66.54
|
3,451,160
|
|
|
12/28/2020
|
+0.10 / +0.11%
|
88.50
|
88.60
|
86.70
|
87.70
|
87.86
|
64.63
|
1,935,670
|
|
|
12/25/2020
|
+1.30 / +1.51%
|
86.20
|
87.60
|
85.60
|
87.60
|
86.82
|
64.56
|
1,679,140
|
|
|
12/24/2020
|
-1.10 / -1.26%
|
88.00
|
88.10
|
84.50
|
86.30
|
87.40
|
63.60
|
2,687,430
|
|
|
12/23/2020
|
+0.50 / +0.58%
|
87.40
|
89.00
|
86.80
|
87.40
|
87.87
|
64.41
|
3,304,430
|
|
|
12/22/2020
|
-0.20 / -0.23%
|
87.20
|
87.90
|
86.40
|
86.90
|
87.25
|
64.04
|
2,506,460
|
|
|
12/21/2020
|
+1.80 / +2.11%
|
85.60
|
87.30
|
85.60
|
87.10
|
86.73
|
64.19
|
3,342,250
|
|
|
12/18/2020
|
+0.60 / +0.71%
|
84.70
|
86.00
|
84.60
|
85.30
|
85.19
|
62.86
|
3,238,890
|
|
|
12/17/2020
|
-1.50 / -1.74%
|
86.00
|
86.00
|
84.50
|
84.70
|
85.06
|
62.42
|
4,901,100
|
|
|
12/16/2020
|
+0.20 / +0.23%
|
86.00
|
86.60
|
85.50
|
86.20
|
86.03
|
63.52
|
1,812,470
|
|
|
12/15/2020
|
-1.00 / -1.15%
|
86.50
|
88.10
|
85.00
|
86.00
|
86.68
|
63.38
|
4,050,090
|
|
|
12/14/2020
|
+2.00 / +2.35%
|
85.40
|
87.00
|
85.00
|
87.00
|
85.80
|
64.11
|
3,064,170
|
|
|
12/11/2020
|
+1.40 / +1.67%
|
83.60
|
85.00
|
83.40
|
85.00
|
84.00
|
62.64
|
2,690,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|