|
Closing price on 12/11/2019
|
|
Open |
91.30 |
High |
91.50 |
Low |
89.40 |
Volume |
645,660 |
Split-adjusted Price |
67.13 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2019
|
-0.40 / -0.44%
|
91.30
|
91.50
|
89.40
|
91.10
|
90.45
|
67.13
|
645,660
|
|
12/10/2019
|
-0.50 / -0.54%
|
92.30
|
92.30
|
88.00
|
91.50
|
90.68
|
67.43
|
1,586,750
|
|
12/9/2019
|
0.00 / 0.00%
|
92.00
|
93.00
|
91.50
|
92.00
|
92.03
|
67.80
|
625,460
|
|
12/6/2019
|
0.00 / 0.00%
|
92.00
|
92.20
|
91.60
|
92.00
|
91.89
|
67.80
|
2,525,080
|
|
12/5/2019
|
+0.20 / +0.22%
|
92.80
|
93.50
|
91.80
|
92.00
|
92.74
|
67.80
|
3,438,400
|
|
12/4/2019
|
0.00 / 0.00%
|
91.70
|
92.30
|
90.60
|
91.80
|
91.16
|
67.65
|
3,184,900
|
|
12/3/2019
|
-0.10 / -0.11%
|
91.20
|
92.30
|
89.50
|
91.80
|
90.63
|
67.65
|
33,921,960
|
|
12/2/2019
|
0.00 / 0.00%
|
92.50
|
93.00
|
91.40
|
91.90
|
92.61
|
67.72
|
4,472,445
|
|
11/29/2019
|
+0.30 / +0.33%
|
91.60
|
92.00
|
90.80
|
91.90
|
91.72
|
67.72
|
2,939,310
|
|
11/28/2019
|
-1.40 / -1.51%
|
93.00
|
93.00
|
91.50
|
91.60
|
92.05
|
67.50
|
2,798,710
|
|
11/27/2019
|
-0.30 / -0.32%
|
93.50
|
93.50
|
92.80
|
93.00
|
93.16
|
68.53
|
2,245,100
|
|
11/26/2019
|
+0.10 / +0.11%
|
94.00
|
94.10
|
93.30
|
93.30
|
93.72
|
68.76
|
3,442,780
|
|
11/25/2019
|
-0.30 / -0.32%
|
92.50
|
93.90
|
91.70
|
93.20
|
92.93
|
68.68
|
2,300,820
|
|
11/22/2019
|
-1.80 / -1.89%
|
95.90
|
95.90
|
90.30
|
93.50
|
93.57
|
68.90
|
4,070,940
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|