|
Closing price on 10/24/2019
|
|
Open |
85.70 |
High |
86.10 |
Low |
85.20 |
Volume |
661,260 |
Split-adjusted Price |
63.45 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2019
|
+0.20 / +0.23%
|
85.70
|
86.10
|
85.20
|
86.10
|
85.82
|
63.45
|
661,260
|
|
10/23/2019
|
-0.10 / -0.12%
|
86.00
|
86.00
|
85.00
|
85.90
|
85.44
|
63.30
|
620,550
|
|
10/22/2019
|
-0.50 / -0.58%
|
86.50
|
86.80
|
85.90
|
86.00
|
86.20
|
63.38
|
810,010
|
|
10/21/2019
|
-0.50 / -0.57%
|
87.00
|
87.00
|
85.60
|
86.50
|
86.07
|
63.74
|
484,630
|
|
10/18/2019
|
+0.50 / +0.58%
|
86.50
|
87.30
|
86.20
|
87.00
|
86.97
|
64.11
|
406,450
|
|
10/17/2019
|
+0.10 / +0.12%
|
86.30
|
88.00
|
85.30
|
86.50
|
86.10
|
63.74
|
688,380
|
|
10/16/2019
|
0.00 / 0.00%
|
86.40
|
86.40
|
85.30
|
86.40
|
85.96
|
63.67
|
753,020
|
|
10/15/2019
|
-1.50 / -1.71%
|
87.50
|
87.80
|
85.80
|
86.40
|
86.40
|
63.67
|
2,643,130
|
|
10/14/2019
|
-0.50 / -0.57%
|
88.40
|
88.40
|
87.50
|
87.90
|
87.92
|
64.78
|
2,771,862
|
|
10/11/2019
|
-0.10 / -0.11%
|
88.60
|
88.60
|
88.00
|
88.40
|
88.36
|
65.14
|
3,851,395
|
|
10/10/2019
|
0.00 / 0.00%
|
88.60
|
88.60
|
87.60
|
88.50
|
88.25
|
65.22
|
2,609,000
|
|
10/9/2019
|
-0.10 / -0.11%
|
88.60
|
88.80
|
88.10
|
88.50
|
88.52
|
65.22
|
2,472,212
|
|
10/8/2019
|
-0.40 / -0.45%
|
89.00
|
89.00
|
88.10
|
88.60
|
88.69
|
65.29
|
315,010
|
|
10/7/2019
|
-0.20 / -0.22%
|
89.00
|
89.00
|
88.20
|
89.00
|
88.61
|
65.59
|
481,420
|
|
10/4/2019
|
-0.10 / -0.11%
|
89.50
|
89.50
|
88.40
|
89.20
|
88.98
|
65.73
|
428,530
|
|
10/3/2019
|
+0.30 / +0.34%
|
88.50
|
89.30
|
88.00
|
89.30
|
88.71
|
65.81
|
347,140
|
|
10/2/2019
|
-0.20 / -0.22%
|
89.20
|
89.30
|
88.50
|
89.00
|
88.96
|
65.59
|
462,090
|
|
10/1/2019
|
-0.10 / -0.11%
|
89.50
|
89.50
|
88.70
|
89.20
|
89.18
|
65.73
|
231,930
|
|
9/30/2019
|
0.00 / 0.00%
|
90.00
|
90.00
|
88.90
|
89.30
|
89.74
|
65.81
|
491,120
|
|
9/27/2019
|
+0.60 / +0.68%
|
88.70
|
89.80
|
88.30
|
89.30
|
89.33
|
65.81
|
384,950
|
|
9/26/2019
|
-0.80 / -0.89%
|
89.50
|
89.90
|
87.50
|
88.70
|
88.33
|
65.37
|
533,860
|
|
9/25/2019
|
0.00 / 0.00%
|
89.10
|
89.90
|
88.70
|
89.50
|
89.23
|
65.96
|
273,670
|
|
9/24/2019
|
0.00 / 0.00%
|
89.50
|
89.80
|
88.90
|
89.50
|
89.44
|
65.96
|
5,724,605
|
|
9/23/2019
|
-0.10 / -0.11%
|
89.60
|
89.90
|
88.80
|
89.50
|
89.43
|
65.96
|
5,867,270
|
|
9/20/2019
|
-0.70 / -0.78%
|
90.40
|
90.40
|
89.50
|
89.60
|
89.64
|
66.03
|
1,032,290
|
|
9/19/2019
|
-0.10 / -0.11%
|
90.40
|
90.40
|
88.30
|
90.30
|
89.53
|
66.54
|
506,070
|
|
9/18/2019
|
+0.10 / +0.11%
|
90.30
|
90.50
|
89.90
|
90.40
|
90.29
|
66.62
|
437,190
|
|
9/17/2019
|
+1.80 / +2.03%
|
88.50
|
90.50
|
88.40
|
90.30
|
89.96
|
66.54
|
1,162,180
|
|
9/16/2019
|
+0.50 / +0.57%
|
87.10
|
88.90
|
87.10
|
88.50
|
88.30
|
65.22
|
563,460
|
|
9/13/2019
|
+1.10 / +1.27%
|
87.40
|
88.00
|
86.10
|
88.00
|
87.38
|
64.85
|
471,780
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|