|
|
Closing price on 5/27/2020
|
|
| Open |
76.50 |
| High |
77.60 |
| Low |
74.60 |
| Volume |
4,441,070 |
| Split-adjusted Price |
55.05 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
-1.70 / -2.23%
|
76.50
|
77.60
|
74.60
|
74.70
|
76.03
|
55.05
|
4,441,070
|
|
|
5/26/2020
|
-0.40 / -0.52%
|
77.50
|
77.90
|
76.40
|
76.40
|
76.81
|
56.30
|
2,996,560
|
|
|
5/25/2020
|
+0.30 / +0.39%
|
76.40
|
78.50
|
74.80
|
76.80
|
76.62
|
56.60
|
6,998,050
|
|
|
5/22/2020
|
-1.50 / -1.92%
|
77.00
|
77.40
|
75.60
|
76.50
|
76.65
|
56.38
|
2,974,680
|
|
|
5/21/2020
|
+0.90 / +1.17%
|
77.50
|
78.50
|
76.80
|
78.00
|
77.74
|
57.48
|
2,622,250
|
|
|
5/20/2020
|
+3.90 / +5.33%
|
72.90
|
77.10
|
72.80
|
77.10
|
75.53
|
56.82
|
4,957,460
|
|
|
5/19/2020
|
+1.30 / +1.81%
|
73.00
|
74.70
|
72.30
|
73.20
|
73.59
|
53.94
|
3,866,710
|
|
|
5/18/2020
|
+0.30 / +0.42%
|
71.30
|
72.60
|
70.90
|
71.90
|
71.60
|
52.99
|
1,682,800
|
|
|
5/15/2020
|
+1.00 / +1.42%
|
71.00
|
72.00
|
70.50
|
71.60
|
71.27
|
52.76
|
2,127,450
|
|
|
5/14/2020
|
-0.80 / -1.12%
|
70.90
|
71.40
|
70.40
|
70.60
|
70.81
|
52.03
|
2,348,270
|
|
|
5/13/2020
|
-2.10 / -2.86%
|
72.60
|
73.00
|
70.90
|
71.40
|
71.84
|
52.62
|
3,448,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
73.30
|
73.90
|
72.00
|
73.50
|
73.19
|
54.16
|
1,869,100
|
|
|
5/11/2020
|
+2.60 / +3.67%
|
71.00
|
73.90
|
70.80
|
73.50
|
72.29
|
54.16
|
2,792,640
|
|
|
5/8/2020
|
+3.30 / +4.88%
|
68.00
|
72.30
|
67.80
|
70.90
|
70.28
|
52.25
|
3,750,800
|
|
|
5/7/2020
|
+0.60 / +0.90%
|
67.50
|
68.00
|
66.20
|
67.60
|
67.21
|
49.82
|
1,474,450
|
|
|
5/6/2020
|
+3.40 / +5.35%
|
63.60
|
67.50
|
63.40
|
67.00
|
65.73
|
49.37
|
40,046,082
|
|
|
5/5/2020
|
-1.30 / -2.00%
|
64.70
|
65.50
|
63.40
|
63.60
|
63.82
|
46.87
|
2,397,120
|
|
|
5/4/2020
|
+1.30 / +2.04%
|
63.60
|
64.90
|
63.60
|
64.90
|
64.53
|
47.83
|
1,577,040
|
|
|
4/29/2020
|
-1.00 / -1.55%
|
64.60
|
65.00
|
63.30
|
63.60
|
63.74
|
46.87
|
2,901,200
|
|
|
4/28/2020
|
+0.10 / +0.16%
|
67.00
|
68.50
|
64.50
|
64.60
|
65.48
|
47.61
|
3,631,100
|
|
|
4/27/2020
|
-0.50 / -0.77%
|
65.50
|
66.90
|
64.00
|
64.50
|
65.03
|
47.53
|
1,235,530
|
|
|
4/24/2020
|
-1.60 / -2.40%
|
66.60
|
66.80
|
64.30
|
65.00
|
64.92
|
47.90
|
2,277,870
|
|
|
4/23/2020
|
+1.20 / +1.83%
|
67.00
|
67.40
|
65.60
|
66.60
|
66.59
|
49.08
|
1,093,030
|
|
|
4/22/2020
|
-2.60 / -3.82%
|
65.20
|
68.00
|
65.20
|
65.40
|
66.92
|
48.20
|
1,303,590
|
|
|
4/21/2020
|
-0.50 / -0.73%
|
68.00
|
68.30
|
66.10
|
68.00
|
67.48
|
50.11
|
1,213,590
|
|
|
4/20/2020
|
0.00 / 0.00%
|
69.40
|
69.40
|
68.00
|
68.50
|
68.74
|
50.48
|
512,370
|
|
|
4/17/2020
|
+1.00 / +1.48%
|
67.50
|
69.20
|
67.50
|
68.50
|
68.35
|
50.48
|
944,070
|
|
|
4/16/2020
|
-0.30 / -0.44%
|
67.60
|
68.20
|
66.80
|
67.50
|
67.30
|
49.74
|
846,770
|
|
|
4/15/2020
|
-0.20 / -0.29%
|
68.40
|
69.00
|
67.50
|
67.80
|
68.04
|
49.96
|
533,620
|
|
|
4/14/2020
|
+0.70 / +1.04%
|
68.00
|
68.90
|
66.50
|
68.00
|
67.34
|
50.11
|
742,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|