|
Closing price on 10/4/2021
|
|
| Open |
77.00 |
| High |
78.20 |
| Low |
76.20 |
| Volume |
4,104,600 |
| Split-adjusted Price |
75.79 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+1.00 / +1.30%
|
77.00
|
78.20
|
76.20
|
78.00
|
77.17
|
75.79
|
4,104,600
|
|
|
10/1/2021
|
-1.30 / -1.66%
|
78.30
|
78.30
|
77.00
|
77.00
|
77.69
|
74.82
|
5,942,102
|
|
|
9/30/2021
|
+0.10 / +0.13%
|
78.50
|
79.40
|
78.20
|
78.30
|
78.66
|
76.08
|
3,216,100
|
|
|
9/29/2021
|
-0.30 / -0.38%
|
78.50
|
78.90
|
77.70
|
78.20
|
78.34
|
75.98
|
2,992,100
|
|
|
9/28/2021
|
+0.30 / +0.38%
|
77.50
|
79.40
|
77.40
|
78.50
|
77.98
|
76.27
|
5,298,500
|
|
|
9/27/2021
|
-1.40 / -1.76%
|
79.60
|
79.60
|
78.20
|
78.20
|
78.76
|
75.98
|
6,517,300
|
|
|
9/24/2021
|
+0.30 / +0.38%
|
79.30
|
80.30
|
78.70
|
79.60
|
79.68
|
77.34
|
4,577,300
|
|
|
9/23/2021
|
+1.30 / +1.67%
|
78.10
|
79.50
|
78.00
|
79.30
|
78.87
|
77.05
|
4,687,300
|
|
|
9/22/2021
|
+0.50 / +0.65%
|
78.00
|
78.20
|
76.00
|
78.00
|
77.10
|
75.79
|
8,824,600
|
|
|
9/21/2021
|
-2.40 / -3.00%
|
78.50
|
79.80
|
76.10
|
77.50
|
77.90
|
75.30
|
13,434,500
|
|
|
9/20/2021
|
-1.30 / -1.60%
|
80.80
|
81.10
|
79.90
|
79.90
|
80.31
|
77.63
|
5,456,900
|
|
|
9/17/2021
|
+1.10 / +1.37%
|
80.10
|
81.50
|
79.60
|
81.20
|
80.52
|
78.90
|
6,873,600
|
|
|
9/16/2021
|
-1.80 / -2.20%
|
82.00
|
82.50
|
80.00
|
80.10
|
80.76
|
77.83
|
7,925,100
|
|
|
9/15/2021
|
+0.70 / +0.86%
|
82.30
|
83.50
|
80.70
|
81.90
|
81.99
|
79.58
|
9,287,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
107.00
|
108.40
|
106.70
|
107.00
|
107.37
|
78.85
|
11,649,600
|
|
|
9/13/2021
|
-0.50 / -0.47%
|
108.00
|
108.10
|
106.80
|
107.00
|
107.48
|
78.85
|
11,431,600
|
|
|
9/10/2021
|
-0.20 / -0.19%
|
108.00
|
108.90
|
107.50
|
107.50
|
107.96
|
79.22
|
15,934,600
|
|
|
9/9/2021
|
-0.20 / -0.19%
|
107.50
|
108.90
|
107.10
|
107.70
|
107.88
|
79.37
|
10,309,000
|
|
|
9/8/2021
|
-1.70 / -1.55%
|
109.70
|
110.00
|
107.70
|
107.90
|
108.90
|
79.51
|
11,870,500
|
|
|
9/7/2021
|
+1.20 / +1.11%
|
109.00
|
111.00
|
108.50
|
109.60
|
110.14
|
80.77
|
13,600,400
|
|
|
9/6/2021
|
+1.40 / +1.31%
|
107.90
|
108.90
|
106.80
|
108.40
|
107.28
|
79.88
|
13,785,618
|
|
|
9/1/2021
|
+0.60 / +0.56%
|
108.40
|
109.20
|
106.60
|
107.00
|
107.26
|
78.85
|
21,977,200
|
|
|
8/31/2021
|
-0.50 / -0.47%
|
107.00
|
107.10
|
106.20
|
106.40
|
106.69
|
78.41
|
10,567,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
107.10
|
107.70
|
106.60
|
106.90
|
106.90
|
78.78
|
9,062,722
|
|
|
8/27/2021
|
+0.30 / +0.28%
|
106.00
|
106.90
|
105.00
|
106.90
|
105.75
|
78.78
|
9,953,900
|
|
|
8/26/2021
|
-0.40 / -0.37%
|
107.00
|
107.40
|
105.00
|
106.60
|
106.86
|
78.56
|
13,382,400
|
|
|
8/25/2021
|
-0.30 / -0.28%
|
107.50
|
107.90
|
106.80
|
107.00
|
107.19
|
78.85
|
16,184,100
|
|
|
8/24/2021
|
+0.10 / +0.09%
|
107.50
|
108.10
|
106.50
|
107.30
|
107.19
|
79.07
|
20,728,400
|
|
|
8/23/2021
|
-0.90 / -0.83%
|
107.50
|
109.00
|
107.20
|
107.20
|
108.34
|
79.00
|
15,955,500
|
|
|
8/20/2021
|
-2.90 / -2.61%
|
111.00
|
111.00
|
107.80
|
108.10
|
109.11
|
79.66
|
20,500,700
|
|
|
|