|
|
Closing price on 3/5/2019
|
|
| Open |
92.20 |
| High |
92.90 |
| Low |
90.50 |
| Volume |
1,272,650 |
| Split-adjusted Price |
66.26 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-2.20 / -2.36%
|
92.20
|
92.90
|
90.50
|
91.00
|
91.83
|
66.26
|
1,272,650
|
|
|
3/4/2019
|
+2.20 / +2.42%
|
92.00
|
93.50
|
89.60
|
93.20
|
91.86
|
67.86
|
1,089,230
|
|
|
3/1/2019
|
+3.50 / +4.00%
|
88.50
|
91.40
|
87.50
|
91.00
|
89.59
|
66.26
|
975,320
|
|
|
2/28/2019
|
-5.20 / -5.61%
|
92.10
|
92.30
|
87.50
|
87.50
|
89.30
|
63.71
|
1,406,420
|
|
|
2/27/2019
|
+0.70 / +0.76%
|
93.00
|
93.30
|
91.50
|
92.70
|
92.44
|
67.50
|
1,009,540
|
|
|
2/26/2019
|
0.00 / 0.00%
|
92.00
|
93.00
|
90.00
|
92.00
|
91.59
|
66.99
|
1,266,680
|
|
|
2/25/2019
|
-1.10 / -1.18%
|
94.50
|
95.10
|
91.30
|
92.00
|
93.41
|
66.99
|
940,040
|
|
|
2/22/2019
|
-3.60 / -3.72%
|
95.00
|
96.50
|
92.70
|
93.10
|
94.49
|
67.79
|
1,103,510
|
|
|
2/21/2019
|
+6.30 / +6.97%
|
90.50
|
96.70
|
89.20
|
96.70
|
92.05
|
70.41
|
1,209,870
|
|
|
2/20/2019
|
+3.40 / +3.91%
|
87.00
|
90.80
|
87.00
|
90.40
|
89.69
|
65.83
|
875,580
|
|
|
2/19/2019
|
+5.00 / +6.10%
|
82.50
|
87.70
|
82.50
|
87.00
|
86.03
|
63.35
|
1,244,300
|
|
|
2/18/2019
|
+0.80 / +0.99%
|
81.50
|
82.00
|
80.80
|
82.00
|
81.28
|
59.71
|
687,000
|
|
|
2/15/2019
|
-0.70 / -0.85%
|
82.00
|
82.00
|
81.10
|
81.20
|
81.48
|
59.13
|
582,610
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|