|
Closing price on 5/17/2021
|
|
Open |
99.50 |
High |
103.50 |
Low |
99.30 |
Volume |
5,913,000 |
Split-adjusted Price |
74.28 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
+3.60 / +3.70%
|
99.50
|
103.50
|
99.30
|
100.80
|
99.30
|
74.28
|
5,913,000
|
|
5/14/2021
|
+0.20 / +0.21%
|
97.00
|
98.50
|
96.90
|
97.20
|
97.55
|
71.63
|
3,143,500
|
|
5/13/2021
|
-0.70 / -0.72%
|
97.20
|
98.30
|
96.90
|
97.00
|
97.37
|
71.48
|
2,625,800
|
|
5/12/2021
|
-0.30 / -0.31%
|
97.50
|
98.30
|
96.80
|
97.70
|
97.30
|
72.00
|
3,510,300
|
|
5/11/2021
|
-1.10 / -1.11%
|
99.90
|
99.90
|
98.00
|
98.00
|
98.90
|
72.22
|
3,242,600
|
|
5/10/2021
|
+2.00 / +2.06%
|
96.10
|
99.80
|
96.10
|
99.10
|
98.02
|
73.03
|
4,067,700
|
|
5/7/2021
|
-1.60 / -1.62%
|
98.50
|
99.50
|
97.00
|
97.10
|
97.91
|
71.56
|
5,634,200
|
|
5/6/2021
|
-0.90 / -0.90%
|
99.60
|
101.00
|
98.70
|
98.70
|
99.41
|
72.74
|
2,793,600
|
|
5/5/2021
|
+0.40 / +0.40%
|
99.20
|
101.20
|
99.20
|
99.60
|
100.06
|
73.40
|
2,850,600
|
|
5/4/2021
|
-0.10 / -0.10%
|
98.00
|
99.50
|
96.10
|
99.20
|
97.98
|
73.10
|
4,408,500
|
|
4/29/2021
|
-1.60 / -1.59%
|
101.40
|
101.50
|
99.00
|
99.30
|
99.92
|
73.18
|
5,873,200
|
|
4/28/2021
|
+0.90 / +0.90%
|
100.00
|
102.90
|
100.00
|
100.90
|
100.79
|
74.36
|
5,827,400
|
|
4/27/2021
|
+0.40 / +0.40%
|
99.60
|
101.10
|
98.20
|
100.00
|
100.01
|
73.69
|
4,054,900
|
|
4/26/2021
|
-5.40 / -5.14%
|
105.00
|
105.00
|
99.60
|
99.60
|
102.27
|
73.40
|
9,010,945
|
|
4/23/2021
|
+1.90 / +1.84%
|
103.60
|
105.00
|
102.00
|
105.00
|
103.46
|
77.38
|
8,973,200
|
|
4/22/2021
|
-5.50 / -5.06%
|
109.00
|
112.40
|
103.10
|
103.10
|
108.43
|
75.98
|
6,681,200
|
|
4/20/2021
|
+4.10 / +3.92%
|
107.30
|
111.80
|
106.60
|
108.60
|
109.71
|
80.03
|
15,287,300
|
|
4/19/2021
|
+3.50 / +3.47%
|
103.00
|
104.50
|
101.30
|
104.50
|
103.59
|
77.01
|
9,124,900
|
|
4/16/2021
|
-0.20 / -0.20%
|
101.20
|
104.50
|
98.00
|
101.00
|
102.00
|
74.43
|
6,593,100
|
|
4/15/2021
|
+0.70 / +0.70%
|
101.80
|
104.50
|
100.70
|
101.20
|
102.44
|
74.58
|
8,104,300
|
|
4/14/2021
|
-2.00 / -1.95%
|
98.50
|
100.50
|
97.90
|
100.50
|
99.38
|
74.06
|
8,224,000
|
|
4/13/2021
|
+0.70 / +0.69%
|
102.90
|
105.00
|
101.80
|
102.50
|
103.18
|
75.54
|
5,523,340
|
|
4/12/2021
|
+2.90 / +2.93%
|
99.50
|
102.00
|
99.30
|
101.80
|
100.21
|
75.02
|
3,769,900
|
|
4/9/2021
|
-0.80 / -0.80%
|
99.20
|
99.20
|
98.00
|
98.90
|
98.57
|
72.88
|
24,521,400
|
|
4/8/2021
|
-0.80 / -0.80%
|
100.50
|
100.50
|
99.70
|
99.70
|
100.11
|
73.47
|
1,782,300
|
|
4/7/2021
|
-1.20 / -1.18%
|
100.70
|
101.40
|
99.50
|
100.50
|
100.37
|
74.06
|
2,648,200
|
|
4/6/2021
|
0.00 / 0.00%
|
101.70
|
103.00
|
101.30
|
101.70
|
102.14
|
74.95
|
2,459,000
|
|
4/5/2021
|
+1.00 / +0.99%
|
105.00
|
105.00
|
101.00
|
101.70
|
103.20
|
74.95
|
2,653,200
|
|
4/2/2021
|
+1.70 / +1.72%
|
100.00
|
101.80
|
99.70
|
100.70
|
100.54
|
74.21
|
2,203,200
|
|
4/1/2021
|
+1.70 / +1.75%
|
97.50
|
99.50
|
97.10
|
99.00
|
98.84
|
72.96
|
2,618,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|