|
|
Closing price on 6/17/2020
|
|
| Open |
76.30 |
| High |
77.60 |
| Low |
75.00 |
| Volume |
2,529,070 |
| Split-adjusted Price |
56.01 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+1.10 / +1.47%
|
76.30
|
77.60
|
75.00
|
76.00
|
76.30
|
56.01
|
2,529,070
|
|
|
6/16/2020
|
+4.90 / +7.00%
|
72.80
|
74.90
|
72.10
|
74.90
|
73.80
|
55.20
|
3,724,710
|
|
|
6/15/2020
|
-5.00 / -6.67%
|
75.60
|
75.70
|
70.00
|
70.00
|
72.15
|
51.59
|
204,683,446
|
|
|
6/12/2020
|
-1.50 / -1.96%
|
73.50
|
75.60
|
73.50
|
75.00
|
74.87
|
55.27
|
3,684,190
|
|
|
6/11/2020
|
-1.00 / -1.29%
|
77.50
|
78.60
|
76.50
|
76.50
|
77.68
|
56.38
|
7,040,800
|
|
|
6/10/2020
|
-0.10 / -0.13%
|
77.60
|
77.80
|
76.90
|
77.50
|
77.40
|
57.11
|
3,318,980
|
|
|
6/9/2020
|
-0.20 / -0.26%
|
78.00
|
78.70
|
77.40
|
77.60
|
77.95
|
57.19
|
2,837,400
|
|
|
6/8/2020
|
+0.50 / +0.65%
|
78.00
|
78.70
|
77.50
|
77.80
|
78.12
|
57.33
|
2,913,380
|
|
|
6/5/2020
|
-0.20 / -0.26%
|
77.10
|
77.90
|
76.60
|
77.30
|
77.16
|
56.96
|
2,440,420
|
|
|
6/4/2020
|
-0.40 / -0.51%
|
78.00
|
78.70
|
77.00
|
77.50
|
77.87
|
57.11
|
3,277,800
|
|
|
6/3/2020
|
+0.10 / +0.13%
|
78.00
|
78.30
|
77.40
|
77.90
|
77.84
|
57.41
|
3,200,470
|
|
|
6/2/2020
|
-1.30 / -1.64%
|
79.10
|
79.20
|
77.70
|
77.80
|
78.43
|
57.33
|
3,095,390
|
|
|
6/1/2020
|
+2.50 / +3.26%
|
77.40
|
79.50
|
77.30
|
79.10
|
78.71
|
58.29
|
14,490,070
|
|
|
5/29/2020
|
+1.60 / +2.13%
|
75.60
|
77.10
|
75.50
|
76.60
|
76.46
|
56.45
|
4,286,440
|
|
|
5/28/2020
|
+0.30 / +0.40%
|
74.90
|
76.00
|
74.40
|
75.00
|
75.20
|
55.27
|
35,781,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|