|
|
Closing price on 6/12/2019
|
|
| Open |
81.50 |
| High |
81.50 |
| Low |
79.50 |
| Volume |
893,930 |
| Split-adjusted Price |
58.25 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2019
|
-1.90 / -2.32%
|
81.50
|
81.50
|
79.50
|
80.00
|
80.21
|
58.25
|
893,930
|
|
|
6/11/2019
|
-0.10 / -0.12%
|
82.00
|
82.00
|
81.30
|
81.90
|
81.64
|
59.64
|
563,370
|
|
|
6/10/2019
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.40
|
82.00
|
82.29
|
59.71
|
596,360
|
|
|
6/7/2019
|
+1.90 / +2.37%
|
80.50
|
83.00
|
79.90
|
82.20
|
81.45
|
59.85
|
917,380
|
|
|
6/6/2019
|
-0.30 / -0.37%
|
80.50
|
80.80
|
78.90
|
80.30
|
79.86
|
58.47
|
636,690
|
|
|
6/5/2019
|
0.00 / 0.00%
|
81.20
|
81.50
|
80.30
|
80.60
|
80.81
|
58.69
|
473,630
|
|
|
6/4/2019
|
0.00 / 0.00%
|
80.50
|
81.00
|
78.90
|
80.60
|
79.89
|
58.69
|
716,850
|
|
|
6/3/2019
|
-1.40 / -1.71%
|
82.00
|
82.00
|
79.60
|
80.60
|
80.46
|
58.69
|
833,252
|
|
|
5/31/2019
|
-0.60 / -0.73%
|
83.20
|
83.20
|
81.00
|
82.00
|
81.88
|
59.71
|
1,859,902
|
|
|
5/30/2019
|
-1.00 / -1.20%
|
83.60
|
83.80
|
82.50
|
82.60
|
83.09
|
60.15
|
930,290
|
|
|
5/29/2019
|
+0.10 / +0.12%
|
84.00
|
84.20
|
83.40
|
83.60
|
83.82
|
60.87
|
1,087,940
|
|
|
5/28/2019
|
-0.90 / -1.07%
|
84.40
|
84.60
|
83.50
|
83.50
|
83.76
|
60.80
|
1,636,600
|
|
|
5/27/2019
|
-0.10 / -0.12%
|
84.50
|
84.90
|
84.40
|
84.40
|
84.58
|
61.46
|
587,560
|
|
|
5/24/2019
|
-2.00 / -2.31%
|
86.70
|
86.70
|
84.50
|
84.50
|
85.33
|
61.53
|
854,870
|
|
|
5/23/2019
|
0.00 / 0.00%
|
86.60
|
86.60
|
86.10
|
86.50
|
86.45
|
62.99
|
377,180
|
|
|
5/22/2019
|
-0.20 / -0.23%
|
86.20
|
87.90
|
86.20
|
86.50
|
86.96
|
62.99
|
702,510
|
|
|
5/21/2019
|
-0.10 / -0.12%
|
87.90
|
88.10
|
86.70
|
86.70
|
87.33
|
63.13
|
1,236,200
|
|
|
5/20/2019
|
+0.10 / +0.12%
|
86.50
|
86.80
|
85.80
|
86.80
|
86.42
|
63.20
|
747,220
|
|
|
5/17/2019
|
-0.30 / -0.34%
|
87.00
|
87.00
|
86.30
|
86.70
|
86.59
|
63.13
|
850,670
|
|
|
5/16/2019
|
+1.00 / +1.16%
|
86.00
|
87.10
|
85.70
|
87.00
|
86.42
|
63.35
|
1,043,330
|
|
|
5/15/2019
|
+1.00 / +1.18%
|
85.20
|
86.50
|
85.20
|
86.00
|
85.70
|
62.62
|
1,134,300
|
|
|
5/14/2019
|
0.00 / 0.00%
|
84.00
|
86.00
|
84.00
|
85.00
|
84.77
|
61.89
|
1,322,520
|
|
|
5/13/2019
|
+1.00 / +1.19%
|
83.80
|
85.20
|
83.80
|
85.00
|
84.36
|
61.89
|
691,670
|
|
|
5/10/2019
|
-0.50 / -0.59%
|
85.60
|
86.00
|
83.80
|
84.00
|
84.25
|
61.17
|
980,260
|
|
|
5/9/2019
|
-1.10 / -1.29%
|
85.00
|
85.60
|
83.60
|
84.50
|
84.49
|
61.53
|
36,916,682
|
|
|
5/8/2019
|
-2.30 / -2.62%
|
87.00
|
87.30
|
85.40
|
85.60
|
86.23
|
62.33
|
1,144,240
|
|
|
5/7/2019
|
-1.10 / -1.24%
|
89.80
|
89.80
|
87.70
|
87.90
|
88.38
|
64.01
|
987,580
|
|
|
5/6/2019
|
-1.40 / -1.55%
|
90.00
|
90.00
|
88.60
|
89.00
|
89.19
|
64.81
|
772,550
|
|
|
5/3/2019
|
-1.00 / -1.09%
|
91.80
|
91.80
|
90.40
|
90.40
|
90.70
|
65.83
|
1,335,600
|
|
|
5/2/2019
|
-0.60 / -0.65%
|
92.00
|
92.30
|
90.90
|
91.40
|
91.44
|
66.55
|
452,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|