|
|
Closing price on 3/5/2020
|
|
| Open |
80.10 |
| High |
81.50 |
| Low |
80.10 |
| Volume |
361,110 |
| Split-adjusted Price |
59.69 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
+0.50 / +0.62%
|
80.10
|
81.50
|
80.10
|
81.00
|
81.04
|
59.69
|
361,110
|
|
|
3/4/2020
|
0.00 / 0.00%
|
79.10
|
80.50
|
78.90
|
80.50
|
79.54
|
59.32
|
1,223,570
|
|
|
3/3/2020
|
0.00 / 0.00%
|
80.50
|
81.10
|
80.20
|
80.50
|
80.50
|
59.32
|
742,520
|
|
|
3/2/2020
|
+0.10 / +0.12%
|
79.10
|
80.60
|
79.00
|
80.50
|
80.02
|
59.32
|
447,980
|
|
|
2/28/2020
|
-0.40 / -0.50%
|
78.50
|
80.40
|
78.50
|
80.40
|
79.37
|
59.25
|
880,762
|
|
|
2/27/2020
|
-0.10 / -0.12%
|
79.90
|
81.00
|
79.00
|
80.80
|
80.11
|
59.54
|
1,280,250
|
|
|
2/26/2020
|
-2.20 / -2.65%
|
83.00
|
83.00
|
80.30
|
80.90
|
81.17
|
59.62
|
651,880
|
|
|
2/25/2020
|
-0.90 / -1.07%
|
82.30
|
83.80
|
81.00
|
83.10
|
82.41
|
61.24
|
410,300
|
|
|
2/24/2020
|
-2.10 / -2.44%
|
83.30
|
85.10
|
83.30
|
84.00
|
84.58
|
61.90
|
619,380
|
|
|
2/21/2020
|
-0.80 / -0.92%
|
86.50
|
86.90
|
86.00
|
86.10
|
86.34
|
63.45
|
184,170
|
|
|
2/20/2020
|
+0.90 / +1.05%
|
86.50
|
87.30
|
85.90
|
86.90
|
86.39
|
64.04
|
271,380
|
|
|
2/19/2020
|
0.00 / 0.00%
|
85.60
|
86.50
|
85.20
|
86.00
|
85.93
|
63.38
|
564,110
|
|
|
2/18/2020
|
-0.70 / -0.81%
|
86.60
|
87.00
|
85.60
|
86.00
|
86.08
|
63.38
|
423,870
|
|
|
2/17/2020
|
-0.90 / -1.03%
|
88.00
|
88.00
|
86.50
|
86.70
|
87.23
|
63.89
|
164,600
|
|
|
2/14/2020
|
+1.60 / +1.86%
|
85.50
|
88.60
|
85.50
|
87.60
|
87.02
|
64.56
|
578,500
|
|
|
2/13/2020
|
-0.50 / -0.58%
|
86.20
|
86.40
|
85.50
|
86.00
|
86.02
|
63.38
|
481,050
|
|
|
2/12/2020
|
+0.30 / +0.35%
|
86.70
|
86.70
|
86.20
|
86.50
|
86.40
|
63.74
|
445,320
|
|
|
2/11/2020
|
0.00 / 0.00%
|
86.00
|
86.40
|
85.50
|
86.20
|
85.90
|
63.52
|
602,090
|
|
|
2/10/2020
|
-0.80 / -0.92%
|
86.10
|
86.70
|
85.80
|
86.20
|
86.22
|
63.52
|
373,600
|
|
|
2/7/2020
|
+0.20 / +0.23%
|
86.90
|
87.80
|
86.80
|
87.00
|
87.09
|
64.11
|
637,610
|
|
|
2/6/2020
|
+0.80 / +0.93%
|
86.30
|
87.00
|
86.00
|
86.80
|
86.43
|
63.97
|
640,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|