|
|
Closing price on 2/25/2021
|
|
| Open |
103.00 |
| High |
103.60 |
| Low |
101.50 |
| Volume |
2,300,900 |
| Split-adjusted Price |
75.76 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
0.00 / 0.00%
|
103.00
|
103.60
|
101.50
|
102.80
|
102.37
|
75.76
|
2,300,900
|
|
|
2/24/2021
|
-2.50 / -2.37%
|
106.00
|
106.00
|
101.00
|
102.80
|
103.05
|
75.76
|
3,720,700
|
|
|
2/23/2021
|
-0.50 / -0.47%
|
105.80
|
106.40
|
104.00
|
105.30
|
105.25
|
77.60
|
2,039,100
|
|
|
2/22/2021
|
+2.70 / +2.62%
|
103.60
|
106.20
|
103.60
|
105.80
|
105.37
|
77.97
|
4,390,500
|
|
|
2/19/2021
|
-0.10 / -0.10%
|
102.00
|
103.40
|
101.30
|
103.10
|
102.65
|
75.98
|
2,059,501
|
|
|
2/18/2021
|
+2.20 / +2.18%
|
101.00
|
103.20
|
100.00
|
103.20
|
102.27
|
76.05
|
4,499,400
|
|
|
2/17/2021
|
+4.20 / +4.34%
|
98.00
|
101.20
|
97.00
|
101.00
|
99.43
|
74.43
|
4,401,700
|
|
|
2/9/2021
|
+2.10 / +2.22%
|
95.90
|
97.30
|
93.90
|
96.80
|
95.49
|
71.33
|
4,282,000
|
|
|
2/8/2021
|
-4.60 / -4.63%
|
99.30
|
99.40
|
92.50
|
94.70
|
94.99
|
69.79
|
5,460,100
|
|
|
2/5/2021
|
+0.90 / +0.91%
|
98.90
|
99.60
|
98.30
|
99.30
|
99.17
|
73.18
|
3,176,700
|
|
|
2/4/2021
|
+1.20 / +1.23%
|
97.20
|
98.90
|
95.20
|
98.40
|
97.59
|
72.51
|
2,498,900
|
|
|
2/3/2021
|
+2.80 / +2.97%
|
94.50
|
98.90
|
94.50
|
97.20
|
97.42
|
71.63
|
3,365,900
|
|
|
2/2/2021
|
+6.10 / +6.91%
|
89.00
|
94.40
|
88.00
|
94.40
|
92.46
|
69.57
|
3,311,800
|
|
|
2/1/2021
|
-5.20 / -5.56%
|
93.60
|
95.00
|
88.30
|
88.30
|
91.91
|
65.07
|
3,549,200
|
|
|
1/29/2021
|
+6.10 / +6.98%
|
84.00
|
93.50
|
84.00
|
93.50
|
88.54
|
68.90
|
5,669,400
|
|
|
1/28/2021
|
-6.50 / -6.92%
|
87.50
|
89.70
|
87.40
|
87.40
|
87.40
|
64.41
|
4,257,600
|
|
|
1/27/2021
|
-4.10 / -4.18%
|
96.00
|
98.20
|
91.50
|
93.90
|
94.68
|
69.20
|
3,346,000
|
|
|
1/26/2021
|
-1.50 / -1.51%
|
99.60
|
99.70
|
95.00
|
98.00
|
98.14
|
72.22
|
2,135,700
|
|
|
1/25/2021
|
+0.20 / +0.20%
|
99.50
|
100.10
|
98.60
|
99.50
|
98.67
|
73.32
|
2,322,000
|
|
|
1/22/2021
|
+0.30 / +0.30%
|
99.40
|
101.00
|
98.90
|
99.30
|
99.86
|
73.18
|
2,612,800
|
|
|
1/21/2021
|
+1.50 / +1.54%
|
98.00
|
99.40
|
97.80
|
99.00
|
98.37
|
72.96
|
3,085,300
|
|
|
1/20/2021
|
+0.70 / +0.72%
|
97.00
|
103.00
|
94.50
|
97.50
|
97.23
|
71.85
|
4,385,100
|
|
|
1/19/2021
|
-4.20 / -4.16%
|
100.00
|
100.70
|
94.00
|
96.80
|
96.15
|
71.33
|
4,704,820
|
|
|
1/18/2021
|
-0.60 / -0.59%
|
102.00
|
102.80
|
99.60
|
101.00
|
101.53
|
74.43
|
3,689,500
|
|
|
1/15/2021
|
+2.00 / +2.01%
|
100.70
|
101.60
|
99.40
|
101.60
|
100.48
|
74.87
|
2,640,500
|
|
|
1/14/2021
|
-1.30 / -1.29%
|
100.90
|
101.20
|
98.60
|
99.60
|
99.90
|
73.40
|
3,996,230
|
|
|
1/13/2021
|
-2.50 / -2.42%
|
104.00
|
104.10
|
99.60
|
100.90
|
101.24
|
74.36
|
3,154,800
|
|
|
1/12/2021
|
+0.30 / +0.29%
|
104.80
|
104.90
|
103.10
|
103.40
|
103.91
|
76.20
|
2,862,600
|
|
|
1/11/2021
|
+6.70 / +6.95%
|
98.00
|
103.10
|
97.60
|
103.10
|
103.10
|
75.98
|
4,512,700
|
|
|
1/8/2021
|
+1.60 / +1.69%
|
95.50
|
96.80
|
95.30
|
96.40
|
96.29
|
71.04
|
2,638,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|