|
|
Closing price on 2/5/2020
|
|
| Open |
86.80 |
| High |
86.80 |
| Low |
85.40 |
| Volume |
2,739,470 |
| Split-adjusted Price |
63.38 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.30 / +0.35%
|
86.80
|
86.80
|
85.40
|
86.00
|
85.74
|
63.38
|
2,739,470
|
|
|
2/4/2020
|
+0.50 / +0.59%
|
85.20
|
86.50
|
85.00
|
85.70
|
85.52
|
63.15
|
1,229,790
|
|
|
2/3/2020
|
-2.30 / -2.63%
|
83.20
|
85.90
|
82.00
|
85.20
|
84.33
|
62.79
|
1,130,310
|
|
|
1/31/2020
|
+0.10 / +0.11%
|
87.50
|
88.50
|
87.10
|
87.50
|
87.60
|
64.48
|
1,284,370
|
|
|
1/30/2020
|
-2.00 / -2.24%
|
87.20
|
87.80
|
85.80
|
87.40
|
87.07
|
64.41
|
1,538,260
|
|
|
1/22/2020
|
+1.90 / +2.17%
|
87.40
|
89.50
|
87.30
|
89.40
|
88.47
|
65.88
|
828,070
|
|
|
1/21/2020
|
+1.50 / +1.74%
|
86.00
|
87.50
|
86.00
|
87.50
|
86.80
|
64.48
|
803,680
|
|
|
1/20/2020
|
0.00 / 0.00%
|
86.00
|
86.40
|
85.70
|
86.00
|
86.00
|
63.38
|
841,830
|
|
|
1/17/2020
|
-0.10 / -0.12%
|
86.20
|
87.90
|
86.00
|
86.00
|
86.90
|
63.38
|
672,190
|
|
|
1/16/2020
|
-0.20 / -0.23%
|
86.40
|
86.40
|
85.90
|
86.10
|
86.06
|
63.45
|
1,397,860
|
|
|
1/15/2020
|
0.00 / 0.00%
|
86.50
|
86.50
|
85.80
|
86.30
|
86.12
|
63.60
|
3,460,650
|
|
|
1/14/2020
|
0.00 / 0.00%
|
86.20
|
86.80
|
86.10
|
86.30
|
86.47
|
63.60
|
535,600
|
|
|
1/13/2020
|
+1.80 / +2.13%
|
84.80
|
86.80
|
84.50
|
86.30
|
85.80
|
63.60
|
1,181,160
|
|
|
1/10/2020
|
+1.20 / +1.44%
|
83.30
|
84.90
|
82.70
|
84.50
|
83.90
|
62.27
|
1,974,780
|
|
|
1/9/2020
|
+0.80 / +0.97%
|
83.40
|
83.70
|
82.90
|
83.30
|
83.27
|
61.39
|
924,560
|
|
|
1/8/2020
|
-1.30 / -1.55%
|
83.00
|
83.50
|
81.00
|
82.50
|
82.38
|
60.80
|
553,690
|
|
|
1/7/2020
|
+0.40 / +0.48%
|
83.00
|
84.80
|
83.00
|
83.80
|
84.14
|
61.75
|
590,360
|
|
|
1/6/2020
|
-1.80 / -2.11%
|
84.60
|
85.00
|
82.80
|
83.40
|
83.63
|
61.46
|
1,025,270
|
|
|
1/3/2020
|
+0.30 / +0.35%
|
84.90
|
85.40
|
84.60
|
85.20
|
85.09
|
62.79
|
394,470
|
|
|
1/2/2020
|
+0.10 / +0.12%
|
84.50
|
85.50
|
84.50
|
84.90
|
85.05
|
62.57
|
238,600
|
|
|
12/31/2019
|
-0.70 / -0.82%
|
85.50
|
85.80
|
84.50
|
84.80
|
84.93
|
62.49
|
430,660
|
|
|
12/30/2019
|
+1.00 / +1.18%
|
84.40
|
86.60
|
84.40
|
85.50
|
85.37
|
63.01
|
918,320
|
|
|
12/27/2019
|
+0.30 / +0.36%
|
84.20
|
84.90
|
83.40
|
84.50
|
84.14
|
62.27
|
519,680
|
|
|
12/26/2019
|
+0.50 / +0.60%
|
83.70
|
84.90
|
83.20
|
84.20
|
84.30
|
62.05
|
426,570
|
|
|
12/25/2019
|
0.00 / 0.00%
|
83.70
|
84.20
|
82.80
|
83.70
|
83.47
|
61.68
|
361,820
|
|
|
12/24/2019
|
-0.10 / -0.12%
|
83.30
|
83.80
|
81.80
|
83.70
|
82.80
|
61.68
|
1,012,210
|
|
|
12/23/2019
|
-0.40 / -0.48%
|
85.00
|
85.00
|
83.60
|
83.80
|
84.16
|
61.75
|
618,720
|
|
|
12/20/2019
|
+0.30 / +0.36%
|
84.00
|
85.60
|
84.00
|
84.20
|
84.51
|
62.05
|
4,525,190
|
|
|
12/19/2019
|
0.00 / 0.00%
|
83.80
|
85.00
|
82.50
|
83.90
|
84.15
|
61.83
|
1,133,160
|
|
|
12/18/2019
|
-1.60 / -1.87%
|
84.70
|
85.50
|
83.00
|
83.90
|
84.05
|
61.83
|
1,536,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|