|
|
Closing price on 2/14/2019
|
|
| Open |
80.40 |
| High |
82.60 |
| Low |
80.10 |
| Volume |
1,003,370 |
| Split-adjusted Price |
59.64 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
+1.90 / +2.38%
|
80.40
|
82.60
|
80.10
|
81.90
|
81.82
|
59.64
|
1,003,370
|
|
|
2/13/2019
|
0.00 / 0.00%
|
80.10
|
80.80
|
79.30
|
80.00
|
79.93
|
58.25
|
2,006,510
|
|
|
2/12/2019
|
+0.10 / +0.13%
|
80.40
|
80.40
|
79.50
|
80.00
|
79.95
|
58.25
|
603,797
|
|
|
2/11/2019
|
-0.10 / -0.13%
|
81.00
|
81.00
|
79.60
|
79.90
|
79.87
|
58.18
|
553,110
|
|
|
2/1/2019
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.60
|
80.00
|
79.97
|
58.25
|
1,144,860
|
|
|
1/31/2019
|
-2.00 / -2.44%
|
82.00
|
82.00
|
79.60
|
80.00
|
80.09
|
58.25
|
1,255,010
|
|
|
1/30/2019
|
+0.50 / +0.61%
|
80.40
|
82.00
|
80.40
|
82.00
|
81.42
|
59.71
|
629,940
|
|
|
1/29/2019
|
+0.90 / +1.12%
|
81.50
|
81.50
|
80.50
|
81.50
|
81.11
|
59.34
|
1,388,950
|
|
|
1/28/2019
|
+2.60 / +3.33%
|
80.00
|
80.60
|
77.80
|
80.60
|
79.67
|
58.69
|
1,027,550
|
|
|
1/25/2019
|
-0.80 / -1.02%
|
78.50
|
78.70
|
77.50
|
78.00
|
77.95
|
56.80
|
226,260
|
|
|
1/24/2019
|
-0.80 / -1.01%
|
79.60
|
79.60
|
78.00
|
78.80
|
78.65
|
57.38
|
276,750
|
|
|
1/23/2019
|
0.00 / 0.00%
|
79.90
|
80.00
|
79.00
|
79.60
|
79.49
|
57.96
|
214,610
|
|
|
1/22/2019
|
-0.90 / -1.12%
|
80.60
|
81.00
|
79.60
|
79.60
|
80.64
|
57.96
|
285,720
|
|
|
1/21/2019
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.58
|
58.62
|
507,810
|
|
|
1/18/2019
|
+0.70 / +0.88%
|
80.40
|
81.10
|
79.00
|
80.50
|
80.40
|
58.62
|
389,350
|
|
|
1/17/2019
|
-0.50 / -0.62%
|
80.90
|
81.20
|
79.80
|
79.80
|
80.56
|
58.11
|
1,028,580
|
|
|
1/16/2019
|
+0.40 / +0.50%
|
79.90
|
82.00
|
79.10
|
80.30
|
80.36
|
58.47
|
327,390
|
|
|
1/15/2019
|
+2.60 / +3.36%
|
77.00
|
79.90
|
77.00
|
79.90
|
78.98
|
58.18
|
297,510
|
|
|
1/14/2019
|
+0.70 / +0.91%
|
78.00
|
78.00
|
76.60
|
77.30
|
76.93
|
56.29
|
336,300
|
|
|
1/11/2019
|
+2.00 / +2.68%
|
74.90
|
76.60
|
74.70
|
76.60
|
75.94
|
55.78
|
241,490
|
|
|
1/10/2019
|
+0.40 / +0.54%
|
74.50
|
74.60
|
73.50
|
74.60
|
74.34
|
54.32
|
254,630
|
|
|
1/9/2019
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.00
|
74.20
|
74.23
|
54.03
|
306,260
|
|
|
1/8/2019
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.10
|
74.20
|
74.07
|
54.03
|
306,030
|
|
|
1/7/2019
|
+0.20 / +0.27%
|
74.60
|
74.60
|
73.30
|
74.20
|
73.92
|
54.03
|
302,030
|
|
|
1/4/2019
|
+0.80 / +1.09%
|
72.00
|
74.50
|
70.90
|
74.00
|
73.22
|
53.88
|
514,640
|
|
|
1/3/2019
|
-0.30 / -0.41%
|
72.10
|
73.20
|
71.50
|
73.20
|
72.50
|
53.30
|
546,210
|
|
|
1/2/2019
|
+0.10 / +0.14%
|
73.70
|
73.70
|
72.70
|
73.50
|
73.31
|
53.52
|
334,420
|
|
|
12/28/2018
|
+0.10 / +0.14%
|
73.80
|
74.50
|
73.40
|
73.40
|
73.71
|
53.45
|
399,190
|
|
|
12/27/2018
|
+1.30 / +1.81%
|
73.90
|
73.90
|
72.90
|
73.30
|
73.49
|
53.37
|
304,690
|
|
|
12/26/2018
|
-1.50 / -2.04%
|
73.10
|
73.50
|
71.40
|
72.00
|
72.07
|
52.43
|
547,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|