|
Closing price on 12/17/2021
|
|
Open |
82.40 |
High |
86.00 |
Low |
82.40 |
Volume |
25,449,700 |
Split-adjusted Price |
82.10 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2021
|
+2.20 / +2.67%
|
82.40
|
86.00
|
82.40
|
84.50
|
84.32
|
82.10
|
25,449,700
|
|
12/16/2021
|
-0.30 / -0.36%
|
82.80
|
82.80
|
81.70
|
82.30
|
82.21
|
79.97
|
4,156,000
|
|
12/15/2021
|
+0.50 / +0.61%
|
82.20
|
82.90
|
81.60
|
82.60
|
82.12
|
80.26
|
4,847,700
|
|
12/14/2021
|
0.00 / 0.00%
|
82.50
|
83.00
|
81.90
|
82.10
|
82.31
|
79.77
|
3,970,400
|
|
12/13/2021
|
+1.20 / +1.48%
|
81.00
|
83.50
|
80.90
|
82.10
|
81.91
|
79.77
|
11,700,193
|
|
12/10/2021
|
-0.70 / -0.86%
|
81.30
|
81.60
|
80.60
|
80.90
|
81.11
|
78.60
|
4,927,100
|
|
12/9/2021
|
+0.60 / +0.74%
|
81.10
|
81.80
|
80.60
|
81.60
|
81.27
|
79.29
|
2,954,700
|
|
12/8/2021
|
-0.60 / -0.74%
|
81.70
|
81.80
|
80.90
|
81.00
|
81.36
|
78.70
|
4,488,100
|
|
12/7/2021
|
+1.90 / +2.38%
|
80.60
|
81.80
|
80.20
|
81.60
|
80.95
|
79.29
|
5,321,700
|
|
12/6/2021
|
-0.50 / -0.62%
|
80.90
|
81.10
|
79.40
|
79.70
|
80.38
|
77.44
|
6,841,800
|
|
12/3/2021
|
-2.10 / -2.55%
|
82.60
|
83.10
|
80.20
|
80.20
|
81.93
|
77.92
|
5,699,400
|
|
12/2/2021
|
-0.60 / -0.72%
|
83.20
|
83.40
|
82.30
|
82.30
|
82.88
|
79.97
|
4,813,200
|
|
12/1/2021
|
-1.70 / -2.01%
|
84.20
|
84.50
|
82.80
|
82.90
|
83.39
|
80.55
|
7,072,500
|
|
11/30/2021
|
-0.20 / -0.24%
|
85.50
|
85.50
|
83.00
|
84.60
|
84.33
|
82.20
|
9,801,600
|
|
11/29/2021
|
+1.50 / +1.80%
|
81.60
|
84.80
|
81.60
|
84.80
|
83.77
|
82.39
|
13,109,700
|
|
11/26/2021
|
-0.60 / -0.72%
|
83.90
|
84.90
|
83.20
|
83.30
|
84.05
|
80.94
|
8,576,100
|
|
11/25/2021
|
+0.20 / +0.24%
|
84.30
|
85.00
|
83.50
|
83.90
|
84.37
|
81.52
|
9,431,000
|
|
11/24/2021
|
+1.20 / +1.45%
|
82.70
|
83.70
|
81.80
|
83.70
|
82.50
|
81.33
|
9,792,400
|
|
11/23/2021
|
+1.50 / +1.85%
|
81.00
|
82.50
|
80.70
|
82.50
|
81.60
|
80.16
|
3,980,700
|
|
11/22/2021
|
+0.50 / +0.62%
|
81.20
|
81.50
|
79.70
|
81.00
|
80.56
|
78.70
|
6,573,700
|
|
11/19/2021
|
-2.30 / -2.78%
|
82.90
|
83.10
|
80.00
|
80.50
|
81.62
|
78.22
|
8,432,600
|
|
11/18/2021
|
-0.70 / -0.84%
|
83.50
|
83.90
|
82.40
|
82.80
|
83.11
|
80.45
|
6,361,700
|
|
11/17/2021
|
+0.50 / +0.60%
|
83.00
|
84.00
|
82.80
|
83.50
|
83.48
|
81.13
|
5,579,600
|
|
11/16/2021
|
-1.00 / -1.19%
|
84.00
|
84.30
|
82.70
|
83.00
|
83.64
|
80.65
|
7,284,200
|
|
11/15/2021
|
+2.00 / +2.44%
|
82.50
|
84.40
|
82.10
|
84.00
|
83.42
|
81.62
|
9,703,200
|
|
11/12/2021
|
+0.50 / +0.61%
|
81.60
|
82.00
|
80.80
|
82.00
|
81.47
|
79.67
|
6,471,900
|
|
11/11/2021
|
-1.10 / -1.33%
|
82.70
|
82.80
|
81.40
|
81.50
|
81.90
|
79.19
|
9,431,300
|
|
11/10/2021
|
-0.40 / -0.48%
|
83.40
|
83.50
|
82.60
|
82.60
|
82.88
|
80.26
|
4,154,800
|
|
11/9/2021
|
+0.60 / +0.73%
|
82.50
|
84.50
|
82.00
|
83.00
|
83.26
|
80.65
|
8,197,600
|
|
11/8/2021
|
+0.40 / +0.49%
|
82.50
|
83.00
|
81.50
|
82.40
|
82.21
|
80.06
|
8,481,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|