|
Closing price on 11/21/2019
|
|
Open |
96.20 |
High |
96.40 |
Low |
95.10 |
Volume |
3,252,820 |
Split-adjusted Price |
70.23 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2019
|
-0.90 / -0.94%
|
96.20
|
96.40
|
95.10
|
95.30
|
95.70
|
70.23
|
3,252,820
|
|
11/20/2019
|
-0.30 / -0.31%
|
97.20
|
97.20
|
95.20
|
96.20
|
96.06
|
70.89
|
3,663,990
|
|
11/19/2019
|
+0.20 / +0.21%
|
96.50
|
98.40
|
95.90
|
96.50
|
96.66
|
71.11
|
2,400,620
|
|
11/18/2019
|
0.00 / 0.00%
|
96.50
|
96.80
|
95.70
|
96.30
|
96.22
|
70.97
|
1,338,830
|
|
11/15/2019
|
-0.10 / -0.10%
|
97.20
|
97.40
|
96.20
|
96.30
|
96.73
|
70.97
|
1,118,490
|
|
11/14/2019
|
-0.70 / -0.72%
|
98.30
|
99.30
|
96.20
|
96.40
|
97.02
|
71.04
|
1,480,640
|
|
11/13/2019
|
-0.70 / -0.72%
|
97.80
|
98.20
|
96.60
|
97.10
|
97.25
|
71.56
|
1,385,680
|
|
11/12/2019
|
-0.90 / -0.91%
|
99.00
|
99.40
|
97.50
|
97.80
|
98.54
|
72.07
|
1,680,760
|
|
11/11/2019
|
+0.20 / +0.20%
|
98.40
|
99.70
|
97.90
|
98.70
|
98.78
|
72.74
|
815,160
|
|
11/8/2019
|
-1.00 / -1.01%
|
99.50
|
99.90
|
98.00
|
98.50
|
98.81
|
72.59
|
1,283,370
|
|
11/7/2019
|
+0.10 / +0.10%
|
99.10
|
102.30
|
99.10
|
99.50
|
100.66
|
73.32
|
2,393,790
|
|
11/6/2019
|
+1.50 / +1.53%
|
97.40
|
101.00
|
97.40
|
99.40
|
99.79
|
73.25
|
2,093,310
|
|
11/5/2019
|
+1.90 / +1.98%
|
96.00
|
98.50
|
95.80
|
97.90
|
97.85
|
72.15
|
2,004,960
|
|
11/4/2019
|
+0.80 / +0.84%
|
95.70
|
97.50
|
94.70
|
96.00
|
95.77
|
70.75
|
1,124,510
|
|
11/1/2019
|
+6.20 / +6.97%
|
89.40
|
95.20
|
89.20
|
95.20
|
93.79
|
70.16
|
3,345,270
|
|
10/31/2019
|
+0.20 / +0.23%
|
88.80
|
89.80
|
88.70
|
89.00
|
89.27
|
65.59
|
1,705,040
|
|
10/30/2019
|
+1.20 / +1.37%
|
88.00
|
89.10
|
87.70
|
88.80
|
88.31
|
65.44
|
777,640
|
|
10/29/2019
|
+1.60 / +1.86%
|
87.00
|
88.00
|
86.90
|
87.60
|
87.38
|
64.56
|
1,541,970
|
|
10/28/2019
|
0.00 / 0.00%
|
86.00
|
86.70
|
85.50
|
86.00
|
86.13
|
63.38
|
728,480
|
|
10/25/2019
|
-0.10 / -0.12%
|
86.00
|
86.20
|
85.40
|
86.00
|
85.93
|
63.38
|
722,570
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|