|
|
Closing price on 12/9/2020
|
|
| Open |
84.50 |
| High |
85.30 |
| Low |
84.20 |
| Volume |
2,454,430 |
| Split-adjusted Price |
62.64 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2020
|
-0.80 / -1.03%
|
77.90
|
78.10
|
76.60
|
76.60
|
77.38
|
56.45
|
2,717,770
|
|
|
11/10/2020
|
-0.60 / -0.77%
|
78.70
|
79.00
|
77.40
|
77.40
|
78.32
|
57.04
|
3,627,750
|
|
|
11/9/2020
|
+2.30 / +3.04%
|
76.00
|
78.00
|
76.00
|
78.00
|
77.15
|
57.48
|
3,746,870
|
|
|
11/6/2020
|
0.00 / 0.00%
|
75.70
|
76.00
|
75.60
|
75.70
|
75.74
|
55.79
|
1,695,290
|
|
|
11/5/2020
|
-0.20 / -0.26%
|
76.00
|
76.90
|
75.70
|
75.70
|
76.20
|
55.79
|
1,779,570
|
|
|
11/4/2020
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.70
|
75.90
|
76.05
|
55.93
|
1,825,770
|
|
|
11/3/2020
|
-0.10 / -0.13%
|
76.20
|
76.20
|
75.50
|
75.80
|
75.87
|
55.86
|
2,067,320
|
|
|
11/2/2020
|
-0.10 / -0.13%
|
76.00
|
76.30
|
75.40
|
75.90
|
75.77
|
55.93
|
1,162,890
|
|
|
10/30/2020
|
-0.20 / -0.26%
|
77.00
|
77.00
|
74.90
|
76.00
|
75.49
|
56.01
|
3,013,800
|
|
|
10/29/2020
|
+0.60 / +0.79%
|
75.50
|
76.70
|
75.40
|
76.20
|
75.99
|
56.15
|
2,118,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|