|
|
Closing price on 4/8/2020
|
|
| Open |
64.50 |
| High |
70.00 |
| Low |
64.00 |
| Volume |
1,050,920 |
| Split-adjusted Price |
51.59 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
+4.00 / +6.06%
|
64.50
|
70.00
|
64.00
|
70.00
|
67.65
|
51.59
|
1,050,920
|
|
|
4/7/2020
|
+4.30 / +6.97%
|
65.50
|
66.00
|
62.10
|
66.00
|
64.70
|
48.64
|
945,540
|
|
|
4/6/2020
|
+4.00 / +6.93%
|
60.00
|
61.70
|
58.60
|
61.70
|
60.58
|
45.47
|
534,020
|
|
|
4/3/2020
|
+2.90 / +5.29%
|
56.20
|
57.70
|
55.20
|
57.70
|
56.14
|
42.52
|
940,470
|
|
|
4/1/2020
|
-0.20 / -0.36%
|
53.20
|
57.30
|
53.20
|
54.80
|
55.19
|
40.38
|
709,900
|
|
|
3/31/2020
|
-0.80 / -1.43%
|
55.80
|
57.90
|
52.00
|
55.00
|
55.89
|
40.53
|
661,010
|
|
|
3/30/2020
|
-4.20 / -7.00%
|
55.80
|
57.00
|
55.80
|
55.80
|
55.84
|
41.12
|
929,820
|
|
|
3/27/2020
|
-1.00 / -1.64%
|
60.00
|
61.40
|
58.50
|
60.00
|
60.24
|
44.22
|
710,770
|
|
|
3/26/2020
|
+1.90 / +3.21%
|
59.10
|
63.00
|
57.20
|
61.00
|
60.23
|
44.95
|
2,020,820
|
|
|
3/25/2020
|
+3.80 / +6.87%
|
57.00
|
59.10
|
54.00
|
59.10
|
56.84
|
43.55
|
1,832,290
|
|
|
3/24/2020
|
-4.10 / -6.90%
|
55.40
|
58.40
|
55.30
|
55.30
|
55.43
|
40.75
|
2,085,510
|
|
|
3/23/2020
|
-4.40 / -6.90%
|
60.00
|
62.00
|
59.40
|
59.40
|
59.48
|
43.77
|
733,200
|
|
|
3/20/2020
|
-4.70 / -6.86%
|
68.50
|
68.50
|
63.80
|
63.80
|
64.87
|
47.02
|
1,351,550
|
|
|
3/19/2020
|
-1.00 / -1.44%
|
67.30
|
69.30
|
65.00
|
68.50
|
66.88
|
50.48
|
1,482,170
|
|
|
3/18/2020
|
-0.40 / -0.57%
|
69.70
|
70.30
|
67.50
|
69.50
|
68.84
|
51.22
|
1,707,750
|
|
|
3/17/2020
|
-1.90 / -2.65%
|
67.50
|
71.40
|
67.50
|
69.90
|
69.91
|
51.51
|
1,095,460
|
|
|
3/16/2020
|
-0.20 / -0.28%
|
71.00
|
71.80
|
67.50
|
71.80
|
70.19
|
52.91
|
1,077,190
|
|
|
3/13/2020
|
0.00 / 0.00%
|
67.00
|
72.00
|
67.00
|
72.00
|
69.55
|
53.06
|
1,337,180
|
|
|
3/12/2020
|
-4.50 / -5.88%
|
75.50
|
75.50
|
71.20
|
72.00
|
71.79
|
53.06
|
1,161,120
|
|
|
3/11/2020
|
0.00 / 0.00%
|
76.50
|
76.80
|
71.20
|
76.50
|
73.94
|
56.38
|
1,032,900
|
|
|
3/10/2020
|
+1.20 / +1.59%
|
71.00
|
76.50
|
71.00
|
76.50
|
74.36
|
56.38
|
1,050,110
|
|
|
3/9/2020
|
-5.60 / -6.92%
|
78.60
|
78.60
|
75.30
|
75.30
|
75.83
|
55.49
|
1,110,370
|
|
|
3/6/2020
|
-0.10 / -0.12%
|
80.00
|
80.90
|
79.00
|
80.90
|
79.81
|
59.62
|
339,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|