|
|
Closing price on 3/7/2022
|
|
| Open |
77.20 |
| High |
77.20 |
| Low |
75.80 |
| Volume |
7,659,300 |
| Split-adjusted Price |
74.04 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-1.70 / -2.18%
|
77.20
|
77.20
|
75.80
|
76.20
|
76.65
|
74.04
|
7,659,300
|
|
|
3/4/2022
|
-0.10 / -0.13%
|
78.00
|
78.50
|
77.20
|
77.90
|
77.79
|
75.69
|
4,102,000
|
|
|
3/3/2022
|
+0.50 / +0.65%
|
77.90
|
78.50
|
77.20
|
78.00
|
77.63
|
75.79
|
3,962,400
|
|
|
3/2/2022
|
-0.50 / -0.64%
|
77.70
|
78.00
|
77.00
|
77.50
|
77.31
|
75.30
|
3,397,800
|
|
|
3/1/2022
|
+0.50 / +0.65%
|
77.50
|
78.20
|
77.50
|
78.00
|
77.90
|
75.79
|
2,459,200
|
|
|
2/28/2022
|
-0.80 / -1.02%
|
78.30
|
78.60
|
77.50
|
77.50
|
77.77
|
75.30
|
2,857,300
|
|
|
2/25/2022
|
-0.30 / -0.38%
|
79.00
|
79.30
|
78.30
|
78.30
|
78.68
|
76.08
|
3,179,800
|
|
|
2/24/2022
|
-0.80 / -1.01%
|
79.30
|
79.50
|
77.10
|
78.60
|
78.44
|
76.37
|
5,284,300
|
|
|
2/23/2022
|
+0.10 / +0.13%
|
79.80
|
80.30
|
79.30
|
79.40
|
79.70
|
77.15
|
2,850,000
|
|
|
2/22/2022
|
-0.70 / -0.88%
|
79.30
|
79.50
|
78.40
|
79.30
|
79.00
|
77.05
|
5,608,700
|
|
|
2/21/2022
|
+0.30 / +0.38%
|
80.00
|
80.50
|
79.70
|
80.00
|
80.04
|
77.73
|
3,416,800
|
|
|
2/18/2022
|
-1.10 / -1.36%
|
80.00
|
80.30
|
79.60
|
79.70
|
79.87
|
77.44
|
3,373,300
|
|
|
2/17/2022
|
+0.80 / +1.00%
|
80.00
|
80.80
|
79.70
|
80.80
|
80.24
|
78.51
|
3,923,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
80.30
|
80.50
|
79.70
|
80.00
|
80.08
|
77.73
|
2,334,400
|
|
|
2/15/2022
|
+1.90 / +2.43%
|
78.10
|
80.90
|
78.10
|
80.00
|
79.57
|
77.73
|
3,777,500
|
|
|
2/14/2022
|
-1.60 / -2.01%
|
79.00
|
79.50
|
78.10
|
78.10
|
78.76
|
75.88
|
5,727,500
|
|
|
2/11/2022
|
-0.40 / -0.50%
|
80.00
|
80.50
|
79.50
|
79.70
|
79.90
|
77.44
|
4,000,800
|
|
|
2/10/2022
|
-1.40 / -1.72%
|
81.80
|
81.80
|
79.60
|
80.10
|
80.51
|
77.83
|
5,872,800
|
|
|
2/9/2022
|
+0.30 / +0.37%
|
81.20
|
84.00
|
81.20
|
81.50
|
81.81
|
79.19
|
5,206,300
|
|
|
2/8/2022
|
-1.00 / -1.22%
|
82.50
|
82.50
|
81.00
|
81.20
|
81.57
|
78.90
|
3,621,900
|
|
|
2/7/2022
|
+1.90 / +2.37%
|
81.60
|
83.00
|
81.20
|
82.20
|
82.18
|
79.87
|
4,868,100
|
|
|
1/28/2022
|
-0.70 / -0.86%
|
80.40
|
81.20
|
80.20
|
80.30
|
80.72
|
78.02
|
3,900,100
|
|
|
1/27/2022
|
-0.20 / -0.25%
|
81.20
|
81.80
|
79.70
|
81.00
|
80.63
|
78.70
|
5,109,200
|
|
|
1/26/2022
|
+0.20 / +0.25%
|
81.00
|
81.20
|
80.00
|
81.20
|
80.71
|
78.90
|
3,922,600
|
|
|
1/25/2022
|
+4.80 / +6.30%
|
76.50
|
81.00
|
75.70
|
81.00
|
78.25
|
78.70
|
5,872,000
|
|
|
1/24/2022
|
-3.20 / -4.03%
|
78.70
|
79.00
|
76.20
|
76.20
|
77.61
|
74.04
|
5,605,300
|
|
|
1/21/2022
|
+0.80 / +1.02%
|
79.40
|
79.50
|
77.70
|
79.40
|
78.85
|
77.15
|
5,040,100
|
|
|
1/20/2022
|
+1.00 / +1.29%
|
77.60
|
79.60
|
77.40
|
78.60
|
78.47
|
76.37
|
4,011,700
|
|
|
1/19/2022
|
+0.60 / +0.78%
|
77.00
|
78.30
|
77.00
|
77.60
|
77.71
|
75.40
|
3,344,400
|
|
|
1/18/2022
|
-2.10 / -2.65%
|
79.20
|
80.00
|
76.10
|
77.00
|
77.96
|
74.82
|
8,564,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|