|
|
Closing price on 2/2/2023
|
|
| Open |
48.50 |
| High |
49.20 |
| Low |
47.70 |
| Volume |
2,769,300 |
| Split-adjusted Price |
47.90 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2023
|
-0.10 / -0.21%
|
48.50
|
49.20
|
47.70
|
47.90
|
48.41
|
47.90
|
2,769,300
|
|
|
2/1/2023
|
-2.90 / -5.70%
|
50.70
|
50.90
|
48.00
|
48.00
|
49.51
|
48.00
|
3,912,500
|
|
|
1/31/2023
|
-0.60 / -1.17%
|
51.50
|
51.80
|
50.40
|
50.90
|
50.71
|
50.90
|
1,784,500
|
|
|
1/30/2023
|
-1.80 / -3.38%
|
53.30
|
53.50
|
51.50
|
51.50
|
51.99
|
51.50
|
1,660,400
|
|
|
1/27/2023
|
+1.10 / +2.11%
|
52.40
|
53.90
|
51.90
|
53.30
|
53.11
|
53.30
|
2,089,100
|
|
|
1/19/2023
|
-0.30 / -0.57%
|
52.40
|
53.40
|
51.50
|
52.20
|
52.80
|
52.20
|
3,069,100
|
|
|
1/18/2023
|
+0.50 / +0.96%
|
52.00
|
52.90
|
50.90
|
52.50
|
52.34
|
52.50
|
2,123,100
|
|
|
1/17/2023
|
+0.70 / +1.36%
|
51.30
|
52.00
|
49.55
|
52.00
|
50.75
|
52.00
|
1,803,600
|
|
|
1/16/2023
|
-0.70 / -1.35%
|
52.00
|
52.30
|
51.30
|
51.30
|
51.76
|
51.30
|
1,118,900
|
|
|
1/13/2023
|
+0.50 / +0.97%
|
51.70
|
52.00
|
51.10
|
52.00
|
51.77
|
52.00
|
2,484,800
|
|
|
1/12/2023
|
+0.70 / +1.38%
|
51.10
|
51.70
|
51.00
|
51.50
|
51.39
|
51.50
|
1,724,100
|
|
|
1/11/2023
|
+1.05 / +2.11%
|
50.30
|
50.90
|
49.80
|
50.80
|
50.52
|
50.80
|
1,789,100
|
|
|
1/10/2023
|
-0.45 / -0.90%
|
50.10
|
50.40
|
49.75
|
49.75
|
50.00
|
49.75
|
1,275,700
|
|
|
1/9/2023
|
+0.30 / +0.60%
|
50.20
|
50.50
|
49.70
|
50.20
|
50.13
|
50.20
|
2,396,400
|
|
|
1/6/2023
|
+0.20 / +0.40%
|
49.75
|
50.30
|
49.50
|
49.90
|
49.89
|
49.90
|
1,476,400
|
|
|
1/5/2023
|
+0.70 / +1.43%
|
49.00
|
50.00
|
49.00
|
49.70
|
49.79
|
49.70
|
2,247,200
|
|
|
1/4/2023
|
-0.40 / -0.81%
|
49.90
|
49.90
|
49.00
|
49.00
|
49.34
|
49.00
|
1,176,400
|
|
|
1/3/2023
|
+1.40 / +2.92%
|
48.00
|
49.40
|
47.00
|
49.40
|
48.50
|
49.40
|
1,622,300
|
|
|
12/30/2022
|
+0.20 / +0.42%
|
49.00
|
49.00
|
47.55
|
48.00
|
48.28
|
48.00
|
1,197,100
|
|
|
12/29/2022
|
+0.10 / +0.21%
|
47.60
|
48.50
|
47.40
|
47.80
|
47.97
|
47.80
|
1,506,100
|
|
|
12/28/2022
|
+0.20 / +0.42%
|
47.70
|
48.50
|
46.50
|
47.70
|
47.82
|
47.70
|
1,485,500
|
|
|
12/27/2022
|
+0.50 / +1.06%
|
46.30
|
50.20
|
45.15
|
47.50
|
46.60
|
47.50
|
12,578,300
|
|
|
12/26/2022
|
-2.80 / -5.62%
|
49.50
|
49.60
|
47.00
|
47.00
|
48.18
|
47.00
|
2,139,600
|
|
|
12/23/2022
|
+0.80 / +1.63%
|
49.40
|
50.00
|
48.20
|
49.80
|
49.18
|
49.80
|
1,368,900
|
|
|
12/22/2022
|
+0.50 / +1.03%
|
48.55
|
49.65
|
48.55
|
49.00
|
49.09
|
49.00
|
2,238,300
|
|
|
12/21/2022
|
+0.30 / +0.62%
|
48.80
|
48.80
|
46.60
|
48.50
|
47.76
|
48.50
|
1,880,900
|
|
|
12/20/2022
|
0.00 / 0.00%
|
48.20
|
48.60
|
46.30
|
48.20
|
47.08
|
48.20
|
3,420,300
|
|
|
12/19/2022
|
-1.10 / -2.23%
|
49.40
|
50.20
|
48.20
|
48.20
|
49.37
|
48.20
|
2,140,200
|
|
|
12/16/2022
|
-1.40 / -2.76%
|
50.30
|
51.20
|
49.30
|
49.30
|
49.91
|
49.30
|
3,490,900
|
|
|
12/15/2022
|
-2.30 / -4.34%
|
53.00
|
53.10
|
50.70
|
50.70
|
52.01
|
50.70
|
2,949,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|