|
Closing price on 12/6/2021
|
|
Open |
80.90 |
High |
81.10 |
Low |
79.40 |
Volume |
6,841,800 |
Split-adjusted Price |
77.44 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/5/2021
|
-0.70 / -0.85%
|
82.20
|
82.80
|
81.60
|
82.00
|
82.05
|
79.67
|
8,413,100
|
|
11/4/2021
|
-0.20 / -0.24%
|
82.50
|
83.50
|
81.80
|
82.70
|
82.58
|
80.35
|
8,414,100
|
|
11/3/2021
|
-2.10 / -2.47%
|
85.10
|
85.50
|
82.60
|
82.90
|
83.91
|
80.55
|
12,134,900
|
|
11/2/2021
|
+0.70 / +0.83%
|
84.40
|
85.20
|
84.30
|
85.00
|
84.84
|
82.59
|
5,784,000
|
|
11/1/2021
|
-1.20 / -1.40%
|
86.00
|
86.90
|
84.00
|
84.30
|
85.77
|
81.91
|
10,238,600
|
|
10/29/2021
|
+4.50 / +5.56%
|
81.20
|
85.50
|
81.20
|
85.50
|
84.30
|
83.07
|
15,948,160
|
|
10/28/2021
|
0.00 / 0.00%
|
81.30
|
81.50
|
80.50
|
81.00
|
81.04
|
78.70
|
5,310,000
|
|
10/27/2021
|
+2.30 / +2.92%
|
78.90
|
81.20
|
78.90
|
81.00
|
80.39
|
78.70
|
8,981,900
|
|
10/26/2021
|
+0.20 / +0.25%
|
78.90
|
79.30
|
78.50
|
78.70
|
78.87
|
76.47
|
2,940,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|