|
|
Closing price on 4/17/2019
|
|
| Open |
91.00 |
| High |
91.90 |
| Low |
89.70 |
| Volume |
2,617,610 |
| Split-adjusted Price |
65.39 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2019
|
-1.20 / -1.32%
|
91.00
|
91.90
|
89.70
|
89.80
|
90.30
|
65.39
|
2,617,610
|
|
|
4/16/2019
|
-2.30 / -2.47%
|
90.00
|
91.90
|
87.80
|
91.00
|
89.90
|
66.26
|
1,686,360
|
|
|
4/12/2019
|
-0.20 / -0.21%
|
93.40
|
93.60
|
92.00
|
93.30
|
92.93
|
67.94
|
399,590
|
|
|
4/11/2019
|
+1.00 / +1.08%
|
92.80
|
93.80
|
92.20
|
93.50
|
92.55
|
68.08
|
443,360
|
|
|
4/10/2019
|
-1.30 / -1.39%
|
93.80
|
93.80
|
92.30
|
92.50
|
92.71
|
67.35
|
550,040
|
|
|
4/9/2019
|
-0.80 / -0.85%
|
95.00
|
96.00
|
93.00
|
93.80
|
95.04
|
68.30
|
1,163,210
|
|
|
4/8/2019
|
+2.00 / +2.16%
|
93.00
|
94.60
|
92.70
|
94.60
|
93.66
|
68.88
|
732,320
|
|
|
4/5/2019
|
+0.60 / +0.65%
|
92.50
|
93.20
|
92.10
|
92.60
|
92.59
|
67.43
|
739,260
|
|
|
4/4/2019
|
0.00 / 0.00%
|
92.70
|
92.80
|
91.30
|
92.00
|
92.10
|
66.99
|
489,550
|
|
|
4/3/2019
|
-0.20 / -0.22%
|
92.20
|
92.20
|
91.10
|
92.00
|
91.74
|
66.99
|
303,210
|
|
|
4/2/2019
|
-0.20 / -0.22%
|
93.40
|
93.70
|
92.00
|
92.20
|
92.88
|
67.14
|
589,690
|
|
|
4/1/2019
|
+0.90 / +0.98%
|
92.40
|
93.80
|
91.80
|
92.40
|
92.41
|
67.28
|
334,480
|
|
|
3/29/2019
|
-1.60 / -1.72%
|
94.00
|
94.30
|
91.50
|
91.50
|
93.45
|
66.63
|
1,154,060
|
|
|
3/28/2019
|
+3.00 / +3.33%
|
90.30
|
93.30
|
90.00
|
93.10
|
91.96
|
67.79
|
1,202,740
|
|
|
3/27/2019
|
+0.20 / +0.22%
|
91.00
|
91.00
|
89.90
|
90.10
|
90.27
|
65.61
|
648,150
|
|
|
3/26/2019
|
+0.90 / +1.01%
|
90.00
|
90.70
|
89.50
|
89.90
|
90.04
|
65.46
|
1,215,490
|
|
|
3/25/2019
|
-2.10 / -2.31%
|
89.50
|
89.50
|
87.50
|
89.00
|
88.26
|
64.81
|
1,848,550
|
|
|
3/22/2019
|
+2.90 / +3.29%
|
89.00
|
91.20
|
88.00
|
91.10
|
89.67
|
66.34
|
1,689,120
|
|
|
3/21/2019
|
-4.00 / -4.34%
|
93.00
|
93.00
|
88.20
|
88.20
|
90.61
|
64.22
|
1,887,570
|
|
|
3/20/2019
|
-1.80 / -1.91%
|
93.10
|
93.40
|
91.00
|
92.20
|
92.17
|
67.14
|
1,280,350
|
|
|
3/19/2019
|
-0.30 / -0.32%
|
95.00
|
95.20
|
93.50
|
94.00
|
94.36
|
68.45
|
2,145,970
|
|
|
3/18/2019
|
+1.00 / +1.07%
|
94.00
|
94.90
|
94.00
|
94.30
|
94.40
|
68.67
|
1,271,390
|
|
|
3/15/2019
|
-0.70 / -0.74%
|
94.00
|
94.00
|
92.50
|
93.30
|
93.21
|
67.94
|
2,616,768
|
|
|
3/14/2019
|
0.00 / 0.00%
|
94.30
|
94.60
|
92.80
|
94.00
|
93.66
|
68.45
|
858,780
|
|
|
3/13/2019
|
+1.70 / +1.84%
|
92.60
|
96.00
|
92.50
|
94.00
|
94.46
|
68.45
|
1,682,850
|
|
|
3/12/2019
|
+2.30 / +2.56%
|
91.20
|
92.60
|
90.90
|
92.30
|
91.96
|
67.21
|
907,090
|
|
|
3/11/2019
|
-1.50 / -1.64%
|
91.00
|
92.30
|
90.00
|
90.00
|
90.82
|
65.53
|
533,740
|
|
|
3/8/2019
|
-0.50 / -0.54%
|
92.00
|
92.90
|
91.40
|
91.50
|
92.02
|
66.63
|
768,850
|
|
|
3/7/2019
|
+0.20 / +0.22%
|
92.00
|
95.30
|
91.90
|
92.00
|
93.46
|
66.99
|
1,466,970
|
|
|
3/6/2019
|
+0.80 / +0.88%
|
91.00
|
91.90
|
90.80
|
91.80
|
91.33
|
66.84
|
792,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|