|
Closing price on 12/16/2024
|
|
Open |
40.65 |
High |
41.15 |
Low |
40.55 |
Volume |
6,202,400 |
Split-adjusted Price |
40.95 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/16/2024
|
+0.30 / +0.74%
|
40.65
|
41.15
|
40.55
|
40.95
|
40.89
|
40.95
|
6,202,400
|
|
12/13/2024
|
-0.10 / -0.25%
|
40.70
|
40.80
|
40.50
|
40.65
|
40.66
|
40.65
|
3,126,900
|
|
12/12/2024
|
-0.10 / -0.24%
|
40.90
|
41.15
|
40.75
|
40.75
|
40.92
|
40.75
|
2,984,800
|
|
12/11/2024
|
-0.10 / -0.24%
|
40.95
|
41.35
|
40.80
|
40.85
|
41.01
|
40.85
|
4,020,600
|
|
12/10/2024
|
-0.50 / -1.21%
|
41.45
|
41.65
|
40.95
|
40.95
|
41.25
|
40.95
|
4,579,300
|
|
12/9/2024
|
-0.05 / -0.12%
|
41.50
|
41.90
|
41.40
|
41.45
|
41.61
|
41.45
|
3,694,100
|
|
12/6/2024
|
+0.10 / +0.24%
|
41.60
|
42.00
|
41.20
|
41.50
|
41.67
|
41.50
|
4,870,000
|
|
12/5/2024
|
+1.30 / +3.24%
|
40.50
|
41.80
|
40.20
|
41.40
|
41.00
|
41.40
|
4,927,800
|
|
12/4/2024
|
-0.80 / -1.96%
|
40.70
|
40.85
|
40.10
|
40.10
|
40.54
|
40.10
|
15,787,400
|
|
12/3/2024
|
+0.15 / +0.37%
|
40.80
|
41.30
|
40.50
|
40.90
|
40.89
|
40.90
|
20,465,600
|
|
12/2/2024
|
-0.05 / -0.12%
|
41.10
|
41.15
|
40.75
|
40.75
|
40.83
|
40.75
|
8,192,494
|
|
11/29/2024
|
-0.30 / -0.73%
|
41.30
|
41.30
|
40.75
|
40.80
|
40.96
|
40.80
|
5,524,400
|
|
11/28/2024
|
-0.80 / -1.91%
|
42.25
|
42.35
|
41.10
|
41.10
|
41.53
|
41.10
|
7,114,200
|
|
11/27/2024
|
-0.50 / -1.18%
|
42.20
|
42.85
|
41.90
|
41.90
|
42.14
|
41.90
|
3,650,400
|
|
11/26/2024
|
-0.30 / -0.70%
|
42.70
|
43.30
|
42.40
|
42.40
|
42.84
|
42.40
|
4,889,500
|
|
11/25/2024
|
+1.10 / +2.64%
|
41.50
|
42.95
|
41.45
|
42.70
|
42.32
|
42.70
|
9,221,200
|
|
11/22/2024
|
-1.70 / -3.93%
|
42.65
|
42.75
|
41.60
|
41.60
|
42.03
|
41.60
|
9,091,600
|
|
11/21/2024
|
0.00 / 0.00%
|
43.25
|
43.70
|
42.85
|
43.30
|
43.41
|
43.30
|
43,237,184
|
|
11/20/2024
|
+1.10 / +2.61%
|
42.20
|
43.40
|
41.75
|
43.30
|
42.95
|
43.30
|
28,914,400
|
|
11/19/2024
|
+1.40 / +3.43%
|
40.90
|
42.25
|
40.90
|
42.20
|
41.77
|
42.20
|
26,469,700
|
|
11/18/2024
|
+0.55 / +1.37%
|
40.30
|
40.80
|
39.60
|
40.80
|
40.14
|
40.80
|
23,242,900
|
|
11/15/2024
|
-0.10 / -0.25%
|
40.35
|
40.60
|
40.00
|
40.25
|
40.42
|
40.25
|
32,794,300
|
|
11/14/2024
|
+0.05 / +0.12%
|
40.35
|
41.10
|
40.30
|
40.35
|
40.72
|
40.35
|
17,157,200
|
|
11/13/2024
|
0.00 / 0.00%
|
40.30
|
40.70
|
40.15
|
40.30
|
40.46
|
40.30
|
14,066,600
|
|
11/12/2024
|
-0.30 / -0.74%
|
40.60
|
41.35
|
40.30
|
40.30
|
40.78
|
40.30
|
16,217,500
|
|
11/11/2024
|
+0.60 / +1.50%
|
40.00
|
40.85
|
39.25
|
40.60
|
39.98
|
40.60
|
15,312,100
|
|
11/8/2024
|
-1.40 / -3.38%
|
41.30
|
41.35
|
40.00
|
40.00
|
40.62
|
40.00
|
22,517,000
|
|
11/7/2024
|
-0.15 / -0.36%
|
41.70
|
41.70
|
41.30
|
41.40
|
41.51
|
41.40
|
16,125,700
|
|
11/6/2024
|
+0.05 / +0.12%
|
41.50
|
41.70
|
41.30
|
41.55
|
41.44
|
41.55
|
15,064,600
|
|
11/5/2024
|
0.00 / 0.00%
|
41.50
|
41.80
|
41.25
|
41.50
|
41.53
|
41.50
|
15,628,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|