|
|
Closing price on 12/23/2020
|
|
| Open |
87.40 |
| High |
89.00 |
| Low |
86.80 |
| Volume |
3,304,430 |
| Split-adjusted Price |
64.41 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.50 / +0.58%
|
87.40
|
89.00
|
86.80
|
87.40
|
87.87
|
64.41
|
3,304,430
|
|
|
12/22/2020
|
-0.20 / -0.23%
|
87.20
|
87.90
|
86.40
|
86.90
|
87.25
|
64.04
|
2,506,460
|
|
|
12/21/2020
|
+1.80 / +2.11%
|
85.60
|
87.30
|
85.60
|
87.10
|
86.73
|
64.19
|
3,342,250
|
|
|
12/18/2020
|
+0.60 / +0.71%
|
84.70
|
86.00
|
84.60
|
85.30
|
85.19
|
62.86
|
3,238,890
|
|
|
12/17/2020
|
-1.50 / -1.74%
|
86.00
|
86.00
|
84.50
|
84.70
|
85.06
|
62.42
|
4,901,100
|
|
|
12/16/2020
|
+0.20 / +0.23%
|
86.00
|
86.60
|
85.50
|
86.20
|
86.03
|
63.52
|
1,812,470
|
|
|
12/15/2020
|
-1.00 / -1.15%
|
86.50
|
88.10
|
85.00
|
86.00
|
86.68
|
63.38
|
4,050,090
|
|
|
12/14/2020
|
+2.00 / +2.35%
|
85.40
|
87.00
|
85.00
|
87.00
|
85.80
|
64.11
|
3,064,170
|
|
|
12/11/2020
|
+1.40 / +1.67%
|
83.60
|
85.00
|
83.40
|
85.00
|
84.00
|
62.64
|
2,690,400
|
|
|
12/10/2020
|
-1.40 / -1.65%
|
85.40
|
85.70
|
83.60
|
83.60
|
84.73
|
61.61
|
2,406,160
|
|
|
12/9/2020
|
+0.60 / +0.71%
|
84.50
|
85.30
|
84.20
|
85.00
|
84.69
|
62.64
|
2,454,430
|
|
|
12/8/2020
|
-0.30 / -0.35%
|
84.90
|
85.70
|
84.30
|
84.40
|
84.83
|
62.20
|
1,808,040
|
|
|
12/7/2020
|
-0.20 / -0.24%
|
84.50
|
85.10
|
83.80
|
84.70
|
84.33
|
62.42
|
1,499,390
|
|
|
12/4/2020
|
0.00 / 0.00%
|
85.00
|
85.20
|
84.10
|
84.90
|
84.78
|
62.57
|
2,210,950
|
|
|
12/3/2020
|
-0.30 / -0.35%
|
85.60
|
85.60
|
84.50
|
84.90
|
84.87
|
62.57
|
2,248,140
|
|
|
12/2/2020
|
+1.90 / +2.28%
|
83.20
|
85.80
|
83.20
|
85.20
|
84.64
|
62.79
|
4,823,540
|
|
|
12/1/2020
|
+0.70 / +0.85%
|
81.50
|
83.30
|
81.50
|
83.30
|
82.45
|
61.39
|
3,497,660
|
|
|
11/30/2020
|
-0.40 / -0.48%
|
83.50
|
84.30
|
82.20
|
82.60
|
83.06
|
60.87
|
3,753,370
|
|
|
11/27/2020
|
+0.30 / +0.36%
|
82.70
|
83.50
|
82.10
|
83.00
|
82.81
|
61.17
|
2,562,240
|
|
|
11/26/2020
|
-0.80 / -0.96%
|
82.90
|
83.20
|
82.10
|
82.70
|
82.74
|
60.94
|
2,313,600
|
|
|
11/25/2020
|
-0.30 / -0.36%
|
84.00
|
85.70
|
83.40
|
83.50
|
84.66
|
61.53
|
3,544,000
|
|
|
11/24/2020
|
+3.20 / +3.97%
|
81.00
|
83.80
|
80.60
|
83.80
|
82.19
|
61.75
|
5,558,900
|
|
|
11/23/2020
|
+2.10 / +2.68%
|
79.40
|
80.90
|
79.30
|
80.60
|
80.21
|
59.40
|
5,107,110
|
|
|
11/20/2020
|
+1.00 / +1.29%
|
78.00
|
78.80
|
77.60
|
78.50
|
78.44
|
57.85
|
2,692,820
|
|
|
11/19/2020
|
+0.20 / +0.26%
|
77.50
|
78.20
|
77.20
|
77.50
|
77.63
|
57.11
|
2,451,380
|
|
|
11/18/2020
|
-1.00 / -1.28%
|
78.20
|
78.20
|
77.30
|
77.30
|
77.69
|
56.96
|
2,008,090
|
|
|
11/17/2020
|
+1.70 / +2.22%
|
77.00
|
78.30
|
76.70
|
78.30
|
77.40
|
57.70
|
2,250,180
|
|
|
11/16/2020
|
-1.70 / -2.17%
|
78.60
|
79.20
|
76.00
|
76.60
|
77.90
|
56.45
|
4,096,110
|
|
|
11/13/2020
|
+1.10 / +1.42%
|
77.20
|
78.50
|
77.20
|
78.30
|
77.86
|
57.70
|
2,425,260
|
|
|
11/12/2020
|
+0.60 / +0.78%
|
76.60
|
77.50
|
76.60
|
77.20
|
77.08
|
56.89
|
1,464,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|