|
|
Closing price on 12/20/2018
|
|
| Open |
76.80 |
| High |
77.60 |
| Low |
76.80 |
| Volume |
184,090 |
| Split-adjusted Price |
56.36 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
-0.10 / -0.13%
|
76.80
|
77.60
|
76.80
|
77.40
|
77.35
|
56.36
|
184,090
|
|
|
12/19/2018
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.70
|
77.50
|
77.31
|
56.43
|
217,620
|
|
|
12/18/2018
|
0.00 / 0.00%
|
76.00
|
78.00
|
75.50
|
77.50
|
76.69
|
56.43
|
375,660
|
|
|
12/17/2018
|
-2.30 / -2.88%
|
79.80
|
79.90
|
76.50
|
77.50
|
77.56
|
56.43
|
561,140
|
|
|
12/14/2018
|
-0.50 / -0.62%
|
80.30
|
80.30
|
79.50
|
79.80
|
79.89
|
58.11
|
180,700
|
|
|
12/13/2018
|
0.00 / 0.00%
|
80.10
|
81.30
|
80.10
|
80.30
|
80.48
|
58.47
|
367,810
|
|
|
12/12/2018
|
0.00 / 0.00%
|
80.30
|
80.40
|
79.70
|
80.30
|
80.16
|
58.47
|
204,900
|
|
|
12/11/2018
|
+0.30 / +0.38%
|
81.40
|
81.40
|
79.90
|
80.30
|
80.32
|
58.47
|
141,650
|
|
|
12/10/2018
|
0.00 / 0.00%
|
79.80
|
80.00
|
79.00
|
80.00
|
79.30
|
58.25
|
345,240
|
|
|
12/7/2018
|
-1.40 / -1.72%
|
81.40
|
81.40
|
80.00
|
80.00
|
80.65
|
58.25
|
250,620
|
|
|
12/6/2018
|
+0.70 / +0.87%
|
81.00
|
81.90
|
80.50
|
81.40
|
81.17
|
59.27
|
256,140
|
|
|
12/5/2018
|
-1.30 / -1.59%
|
80.00
|
82.50
|
80.00
|
80.70
|
81.67
|
58.76
|
809,670
|
|
|
12/4/2018
|
+4.30 / +5.53%
|
78.00
|
83.00
|
78.00
|
82.00
|
80.08
|
59.71
|
1,115,280
|
|
|
12/3/2018
|
-0.10 / -0.13%
|
78.50
|
78.70
|
77.70
|
77.70
|
77.98
|
56.58
|
610,030
|
|
|
11/30/2018
|
-0.90 / -1.14%
|
78.70
|
78.90
|
76.00
|
77.80
|
77.44
|
56.65
|
593,960
|
|
|
11/29/2018
|
+0.40 / +0.51%
|
78.50
|
78.90
|
78.40
|
78.70
|
78.56
|
57.31
|
604,760
|
|
|
11/28/2018
|
0.00 / 0.00%
|
78.00
|
78.40
|
77.50
|
78.30
|
78.01
|
57.01
|
491,895
|
|
|
11/27/2018
|
+1.30 / +1.69%
|
77.50
|
78.60
|
77.40
|
78.30
|
78.25
|
57.01
|
993,397
|
|
|
11/26/2018
|
+0.90 / +1.18%
|
76.00
|
77.30
|
75.50
|
77.00
|
76.84
|
56.07
|
776,587
|
|
|
11/23/2018
|
-0.90 / -1.17%
|
77.00
|
77.80
|
76.10
|
76.10
|
76.74
|
55.41
|
89,640
|
|
|
11/22/2018
|
+1.20 / +1.58%
|
75.50
|
78.00
|
75.00
|
77.00
|
76.94
|
56.07
|
635,180
|
|
|
11/21/2018
|
+0.80 / +1.07%
|
75.00
|
75.80
|
73.20
|
75.80
|
74.90
|
55.19
|
596,330
|
|
|
11/20/2018
|
+2.10 / +2.88%
|
72.10
|
75.50
|
72.10
|
75.00
|
74.51
|
54.61
|
994,873
|
|
|
11/19/2018
|
+1.70 / +2.39%
|
71.50
|
72.90
|
69.90
|
72.90
|
71.33
|
53.08
|
1,409,006
|
|
|
11/16/2018
|
-4.30 / -5.70%
|
74.50
|
74.90
|
70.50
|
71.20
|
71.55
|
51.84
|
2,080,700
|
|
|
11/15/2018
|
-0.30 / -0.40%
|
74.80
|
75.80
|
74.50
|
75.50
|
75.07
|
54.98
|
331,910
|
|
|
11/14/2018
|
0.00 / 0.00%
|
75.80
|
76.00
|
75.00
|
75.80
|
75.74
|
55.19
|
334,050
|
|
|
11/13/2018
|
-0.20 / -0.26%
|
73.10
|
76.00
|
73.10
|
75.80
|
75.45
|
55.19
|
271,790
|
|
|
11/12/2018
|
0.00 / 0.00%
|
75.40
|
76.20
|
75.10
|
76.00
|
75.77
|
55.34
|
274,460
|
|
|
11/9/2018
|
+1.30 / +1.74%
|
74.50
|
76.60
|
74.00
|
76.00
|
75.65
|
55.34
|
674,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|