|
|
Closing price on 12/24/2019
|
|
| Open |
83.30 |
| High |
83.80 |
| Low |
81.80 |
| Volume |
1,012,210 |
| Split-adjusted Price |
61.68 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2019
|
-0.10 / -0.12%
|
83.30
|
83.80
|
81.80
|
83.70
|
82.80
|
61.68
|
1,012,210
|
|
|
12/23/2019
|
-0.40 / -0.48%
|
85.00
|
85.00
|
83.60
|
83.80
|
84.16
|
61.75
|
618,720
|
|
|
12/20/2019
|
+0.30 / +0.36%
|
84.00
|
85.60
|
84.00
|
84.20
|
84.51
|
62.05
|
4,525,190
|
|
|
12/19/2019
|
0.00 / 0.00%
|
83.80
|
85.00
|
82.50
|
83.90
|
84.15
|
61.83
|
1,133,160
|
|
|
12/18/2019
|
-1.60 / -1.87%
|
84.70
|
85.50
|
83.00
|
83.90
|
84.05
|
61.83
|
1,536,730
|
|
|
12/17/2019
|
-0.60 / -0.70%
|
86.10
|
87.00
|
84.60
|
85.50
|
85.75
|
63.01
|
1,638,130
|
|
|
12/16/2019
|
-3.00 / -3.37%
|
87.60
|
88.50
|
85.60
|
86.10
|
86.82
|
63.45
|
1,790,700
|
|
|
12/13/2019
|
-2.10 / -2.30%
|
91.20
|
91.40
|
89.10
|
89.10
|
90.25
|
65.66
|
482,940
|
|
|
12/12/2019
|
+0.10 / +0.11%
|
91.10
|
91.20
|
90.00
|
91.20
|
90.56
|
67.21
|
884,980
|
|
|
12/11/2019
|
-0.40 / -0.44%
|
91.30
|
91.50
|
89.40
|
91.10
|
90.45
|
67.13
|
645,660
|
|
|
12/10/2019
|
-0.50 / -0.54%
|
92.30
|
92.30
|
88.00
|
91.50
|
90.68
|
67.43
|
1,586,750
|
|
|
12/9/2019
|
0.00 / 0.00%
|
92.00
|
93.00
|
91.50
|
92.00
|
92.03
|
67.80
|
625,460
|
|
|
12/6/2019
|
0.00 / 0.00%
|
92.00
|
92.20
|
91.60
|
92.00
|
91.89
|
67.80
|
2,525,080
|
|
|
12/5/2019
|
+0.20 / +0.22%
|
92.80
|
93.50
|
91.80
|
92.00
|
92.74
|
67.80
|
3,438,400
|
|
|
12/4/2019
|
0.00 / 0.00%
|
91.70
|
92.30
|
90.60
|
91.80
|
91.16
|
67.65
|
3,184,900
|
|
|
12/3/2019
|
-0.10 / -0.11%
|
91.20
|
92.30
|
89.50
|
91.80
|
90.63
|
67.65
|
33,921,960
|
|
|
12/2/2019
|
0.00 / 0.00%
|
92.50
|
93.00
|
91.40
|
91.90
|
92.61
|
67.72
|
4,472,445
|
|
|
11/29/2019
|
+0.30 / +0.33%
|
91.60
|
92.00
|
90.80
|
91.90
|
91.72
|
67.72
|
2,939,310
|
|
|
11/28/2019
|
-1.40 / -1.51%
|
93.00
|
93.00
|
91.50
|
91.60
|
92.05
|
67.50
|
2,798,710
|
|
|
11/27/2019
|
-0.30 / -0.32%
|
93.50
|
93.50
|
92.80
|
93.00
|
93.16
|
68.53
|
2,245,100
|
|
|
11/26/2019
|
+0.10 / +0.11%
|
94.00
|
94.10
|
93.30
|
93.30
|
93.72
|
68.76
|
3,442,780
|
|
|
11/25/2019
|
-0.30 / -0.32%
|
92.50
|
93.90
|
91.70
|
93.20
|
92.93
|
68.68
|
2,300,820
|
|
|
11/22/2019
|
-1.80 / -1.89%
|
95.90
|
95.90
|
90.30
|
93.50
|
93.57
|
68.90
|
4,070,940
|
|
|
11/21/2019
|
-0.90 / -0.94%
|
96.20
|
96.40
|
95.10
|
95.30
|
95.70
|
70.23
|
3,252,820
|
|
|
11/20/2019
|
-0.30 / -0.31%
|
97.20
|
97.20
|
95.20
|
96.20
|
96.06
|
70.89
|
3,663,990
|
|
|
11/19/2019
|
+0.20 / +0.21%
|
96.50
|
98.40
|
95.90
|
96.50
|
96.66
|
71.11
|
2,400,620
|
|
|
11/18/2019
|
0.00 / 0.00%
|
96.50
|
96.80
|
95.70
|
96.30
|
96.22
|
70.97
|
1,338,830
|
|
|
11/15/2019
|
-0.10 / -0.10%
|
97.20
|
97.40
|
96.20
|
96.30
|
96.73
|
70.97
|
1,118,490
|
|
|
11/14/2019
|
-0.70 / -0.72%
|
98.30
|
99.30
|
96.20
|
96.40
|
97.02
|
71.04
|
1,480,640
|
|
|
11/13/2019
|
-0.70 / -0.72%
|
97.80
|
98.20
|
96.60
|
97.10
|
97.25
|
71.56
|
1,385,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|