|
Closing price on 12/12/2022
|
|
Open |
54.20 |
High |
54.20 |
Low |
50.50 |
Volume |
3,867,300 |
Split-adjusted Price |
50.50 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2022
|
-3.60 / -6.65%
|
54.20
|
54.20
|
50.50
|
50.50
|
52.22
|
50.50
|
3,867,300
|
|
12/9/2022
|
-1.30 / -2.35%
|
55.40
|
55.60
|
53.70
|
54.10
|
54.40
|
54.10
|
3,483,100
|
|
12/8/2022
|
-0.10 / -0.18%
|
57.00
|
57.00
|
54.50
|
55.40
|
55.63
|
55.40
|
4,142,000
|
|
12/7/2022
|
+0.50 / +0.91%
|
54.20
|
56.70
|
54.20
|
55.50
|
55.57
|
55.50
|
3,601,000
|
|
12/6/2022
|
-3.30 / -5.66%
|
58.30
|
58.30
|
54.30
|
55.00
|
56.15
|
55.00
|
4,418,600
|
|
12/5/2022
|
+1.10 / +1.92%
|
57.50
|
58.30
|
56.80
|
58.30
|
57.58
|
58.30
|
9,097,300
|
|
12/2/2022
|
+3.70 / +6.92%
|
53.50
|
57.20
|
53.00
|
57.20
|
54.87
|
57.20
|
6,364,400
|
|
12/1/2022
|
-1.00 / -1.83%
|
55.10
|
56.20
|
53.50
|
53.50
|
55.08
|
53.50
|
5,868,300
|
|
11/30/2022
|
+1.40 / +2.64%
|
53.60
|
54.50
|
52.00
|
54.50
|
53.22
|
54.50
|
10,691,900
|
|
11/29/2022
|
+2.90 / +5.78%
|
51.60
|
53.10
|
50.40
|
53.10
|
51.73
|
53.10
|
7,431,800
|
|
11/28/2022
|
+3.20 / +6.81%
|
47.50
|
50.20
|
47.40
|
50.20
|
49.86
|
50.20
|
7,815,000
|
|
11/25/2022
|
+2.00 / +4.44%
|
46.00
|
47.05
|
45.80
|
47.00
|
46.68
|
47.00
|
3,344,500
|
|
11/24/2022
|
+0.60 / +1.35%
|
44.35
|
45.50
|
44.20
|
45.00
|
44.90
|
45.00
|
1,182,600
|
|
11/23/2022
|
-0.90 / -1.99%
|
45.00
|
46.00
|
44.30
|
44.40
|
45.19
|
44.40
|
1,111,300
|
|
11/22/2022
|
-1.65 / -3.51%
|
45.80
|
48.50
|
45.30
|
45.30
|
46.49
|
45.30
|
1,851,800
|
|
11/21/2022
|
-1.05 / -2.19%
|
48.00
|
48.00
|
45.75
|
46.95
|
46.65
|
46.95
|
2,922,700
|
|
11/18/2022
|
+0.05 / +0.10%
|
47.95
|
48.80
|
46.60
|
48.00
|
47.86
|
48.00
|
4,284,100
|
|
11/17/2022
|
+3.05 / +6.79%
|
45.00
|
47.95
|
44.95
|
47.95
|
46.86
|
47.95
|
5,013,300
|
|
11/16/2022
|
+1.50 / +3.46%
|
43.00
|
45.00
|
41.50
|
44.90
|
43.95
|
44.90
|
3,510,700
|
|
11/15/2022
|
-0.60 / -1.36%
|
42.55
|
43.85
|
42.45
|
43.40
|
42.97
|
43.40
|
3,093,200
|
|
11/14/2022
|
-0.15 / -0.34%
|
43.80
|
44.90
|
42.35
|
44.00
|
43.82
|
44.00
|
2,665,000
|
|
11/11/2022
|
+0.20 / +0.46%
|
43.95
|
44.55
|
43.75
|
44.15
|
44.20
|
44.15
|
4,084,100
|
|
11/10/2022
|
-0.60 / -1.35%
|
44.10
|
44.10
|
42.30
|
43.95
|
43.47
|
43.95
|
4,020,400
|
|
11/9/2022
|
+0.75 / +1.71%
|
43.80
|
45.00
|
43.80
|
44.55
|
44.61
|
44.55
|
5,416,700
|
|
11/8/2022
|
-0.10 / -0.23%
|
43.10
|
43.80
|
41.25
|
43.80
|
42.86
|
43.80
|
5,542,600
|
|
11/7/2022
|
-0.60 / -1.35%
|
44.00
|
44.00
|
42.20
|
43.90
|
43.40
|
43.90
|
3,020,500
|
|
11/4/2022
|
-0.50 / -1.11%
|
44.80
|
44.80
|
42.50
|
44.50
|
43.87
|
44.50
|
4,338,400
|
|
11/3/2022
|
+0.10 / +0.22%
|
44.55
|
45.35
|
44.35
|
45.00
|
44.92
|
45.00
|
2,099,800
|
|
11/2/2022
|
-0.10 / -0.22%
|
45.00
|
45.50
|
44.70
|
44.90
|
44.98
|
44.90
|
2,263,100
|
|
11/1/2022
|
0.00 / 0.00%
|
45.80
|
46.20
|
45.00
|
45.00
|
45.52
|
45.00
|
2,912,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|