|
Closing price on 3/25/2021
|
|
Open |
97.20 |
High |
97.70 |
Low |
95.00 |
Volume |
2,744,000 |
Split-adjusted Price |
71.26 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2021
|
-0.50 / -0.51%
|
97.20
|
97.70
|
95.00
|
96.70
|
96.78
|
71.26
|
2,744,000
|
|
3/24/2021
|
-1.50 / -1.52%
|
97.60
|
98.00
|
96.00
|
97.20
|
96.98
|
71.63
|
2,237,500
|
|
3/23/2021
|
-0.60 / -0.60%
|
98.60
|
99.20
|
98.00
|
98.70
|
98.53
|
72.74
|
1,319,900
|
|
3/22/2021
|
+1.50 / +1.53%
|
98.70
|
99.50
|
98.00
|
99.30
|
98.79
|
73.18
|
1,596,700
|
|
3/19/2021
|
-1.90 / -1.91%
|
99.00
|
99.30
|
97.80
|
97.80
|
98.52
|
72.07
|
2,747,200
|
|
3/18/2021
|
+0.40 / +0.40%
|
99.50
|
99.90
|
98.00
|
99.70
|
99.42
|
73.47
|
1,374,800
|
|
3/17/2021
|
-0.20 / -0.20%
|
98.80
|
99.70
|
98.10
|
99.30
|
98.85
|
73.18
|
2,007,400
|
|
3/16/2021
|
-0.30 / -0.30%
|
99.60
|
99.80
|
98.10
|
99.50
|
98.92
|
73.32
|
1,317,500
|
|
3/15/2021
|
-0.10 / -0.10%
|
99.90
|
100.00
|
98.50
|
99.80
|
99.16
|
73.55
|
2,288,400
|
|
3/12/2021
|
-0.10 / -0.10%
|
100.00
|
101.20
|
99.30
|
99.90
|
100.38
|
73.62
|
1,783,400
|
|
3/11/2021
|
+0.10 / +0.10%
|
101.00
|
101.40
|
98.90
|
100.00
|
99.96
|
73.69
|
1,726,900
|
|
3/10/2021
|
+1.70 / +1.73%
|
99.50
|
100.30
|
98.00
|
99.90
|
99.47
|
73.62
|
2,426,700
|
|
3/9/2021
|
+1.00 / +1.03%
|
97.00
|
99.30
|
95.20
|
98.20
|
96.96
|
72.37
|
2,196,300
|
|
3/8/2021
|
-1.20 / -1.22%
|
99.70
|
99.80
|
96.80
|
97.20
|
98.19
|
71.63
|
3,046,500
|
|
3/5/2021
|
-1.60 / -1.60%
|
98.40
|
99.50
|
98.00
|
98.40
|
98.65
|
72.51
|
3,575,300
|
|
3/4/2021
|
-1.50 / -1.48%
|
101.90
|
102.00
|
98.00
|
100.00
|
100.14
|
73.69
|
3,230,100
|
|
3/3/2021
|
-1.30 / -1.26%
|
102.50
|
102.50
|
101.30
|
101.50
|
101.75
|
74.80
|
2,198,400
|
|
3/2/2021
|
-0.20 / -0.19%
|
104.00
|
104.50
|
101.70
|
102.80
|
103.50
|
75.76
|
2,810,000
|
|
3/1/2021
|
+1.40 / +1.38%
|
102.00
|
103.40
|
101.90
|
103.00
|
102.58
|
75.90
|
2,302,000
|
|
2/26/2021
|
-1.20 / -1.17%
|
101.30
|
102.80
|
100.40
|
101.60
|
101.43
|
74.87
|
2,385,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|