|
|
Closing price on 11/16/2018
|
|
| Open |
74.50 |
| High |
74.90 |
| Low |
70.50 |
| Volume |
2,080,700 |
| Split-adjusted Price |
51.84 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
-4.30 / -5.70%
|
74.50
|
74.90
|
70.50
|
71.20
|
71.55
|
51.84
|
2,080,700
|
|
|
11/15/2018
|
-0.30 / -0.40%
|
74.80
|
75.80
|
74.50
|
75.50
|
75.07
|
54.98
|
331,910
|
|
|
11/14/2018
|
0.00 / 0.00%
|
75.80
|
76.00
|
75.00
|
75.80
|
75.74
|
55.19
|
334,050
|
|
|
11/13/2018
|
-0.20 / -0.26%
|
73.10
|
76.00
|
73.10
|
75.80
|
75.45
|
55.19
|
271,790
|
|
|
11/12/2018
|
0.00 / 0.00%
|
75.40
|
76.20
|
75.10
|
76.00
|
75.77
|
55.34
|
274,460
|
|
|
11/9/2018
|
+1.30 / +1.74%
|
74.50
|
76.60
|
74.00
|
76.00
|
75.65
|
55.34
|
674,130
|
|
|
11/8/2018
|
+2.00 / +2.75%
|
73.40
|
74.70
|
73.00
|
74.70
|
73.92
|
54.39
|
568,280
|
|
|
11/7/2018
|
+0.70 / +0.97%
|
72.40
|
72.70
|
70.80
|
72.70
|
71.67
|
52.94
|
408,710
|
|
|
11/6/2018
|
0.00 / 0.00%
|
73.00
|
73.00
|
71.00
|
72.00
|
71.82
|
52.43
|
379,000
|
|
|
11/5/2018
|
0.00 / 0.00%
|
73.00
|
73.80
|
71.00
|
72.00
|
72.03
|
52.43
|
850,370
|
|
|
11/2/2018
|
+3.00 / +4.35%
|
70.00
|
73.80
|
70.00
|
72.00
|
72.74
|
52.43
|
1,484,750
|
|
|
11/1/2018
|
+2.60 / +3.92%
|
65.10
|
70.00
|
65.10
|
69.00
|
68.86
|
50.24
|
871,070
|
|
|
10/31/2018
|
+4.30 / +6.92%
|
62.30
|
66.40
|
62.30
|
66.40
|
65.22
|
48.35
|
1,936,330
|
|
|
10/30/2018
|
+0.30 / +0.49%
|
60.10
|
63.00
|
60.00
|
62.10
|
62.17
|
45.22
|
789,230
|
|
|
10/29/2018
|
-3.20 / -4.92%
|
62.50
|
63.60
|
61.00
|
61.80
|
62.05
|
45.00
|
925,260
|
|
|
10/26/2018
|
-3.50 / -5.11%
|
68.50
|
69.00
|
63.80
|
65.00
|
65.11
|
47.33
|
1,004,220
|
|
|
10/25/2018
|
-4.00 / -5.52%
|
68.50
|
70.20
|
68.00
|
68.50
|
68.88
|
49.88
|
1,216,800
|
|
|
10/24/2018
|
-1.60 / -2.16%
|
73.50
|
74.20
|
72.50
|
72.50
|
73.46
|
52.79
|
533,830
|
|
|
10/23/2018
|
-0.60 / -0.80%
|
73.80
|
74.50
|
73.40
|
74.10
|
73.87
|
53.96
|
408,740
|
|
|
10/22/2018
|
-0.10 / -0.13%
|
74.80
|
75.50
|
74.70
|
74.70
|
75.01
|
54.39
|
252,630
|
|
|
10/19/2018
|
-0.80 / -1.06%
|
74.60
|
76.10
|
74.00
|
74.80
|
75.05
|
54.47
|
282,610
|
|
|
10/18/2018
|
-0.80 / -1.05%
|
76.40
|
76.80
|
75.50
|
75.60
|
76.18
|
55.05
|
146,220
|
|
|
10/17/2018
|
+1.80 / +2.41%
|
76.30
|
77.00
|
75.00
|
76.40
|
76.42
|
55.63
|
1,158,380
|
|
|
10/16/2018
|
+1.50 / +2.05%
|
73.10
|
75.10
|
73.10
|
74.60
|
74.68
|
54.32
|
2,009,810
|
|
|
10/15/2018
|
-3.90 / -5.06%
|
77.00
|
77.00
|
73.00
|
73.10
|
75.04
|
53.23
|
855,140
|
|
|
10/12/2018
|
+0.50 / +0.65%
|
76.50
|
79.00
|
76.00
|
77.00
|
77.40
|
56.07
|
666,960
|
|
|
10/11/2018
|
-3.60 / -4.49%
|
77.00
|
80.20
|
75.10
|
76.50
|
76.88
|
55.70
|
736,740
|
|
|
10/10/2018
|
+0.10 / +0.13%
|
81.50
|
81.50
|
80.00
|
80.10
|
80.36
|
58.33
|
378,520
|
|
|
10/9/2018
|
0.00 / 0.00%
|
81.20
|
82.20
|
80.00
|
80.00
|
81.14
|
58.25
|
267,080
|
|
|
10/8/2018
|
-1.70 / -2.08%
|
82.50
|
83.00
|
80.00
|
80.00
|
81.91
|
58.25
|
265,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|