|
|
Closing price on 6/29/2021
|
|
| Open |
116.00 |
| High |
119.40 |
| Low |
115.80 |
| Volume |
6,137,600 |
| Split-adjusted Price |
87.40 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2021
|
+3.10 / +2.68%
|
116.00
|
119.40
|
115.80
|
118.60
|
117.46
|
87.40
|
6,137,600
|
|
|
6/28/2021
|
+3.40 / +3.03%
|
113.00
|
115.50
|
112.40
|
115.50
|
113.97
|
85.12
|
7,176,607
|
|
|
6/25/2021
|
0.00 / 0.00%
|
112.90
|
113.50
|
111.60
|
112.10
|
112.41
|
82.61
|
2,846,300
|
|
|
6/24/2021
|
+0.80 / +0.72%
|
110.90
|
115.00
|
110.00
|
112.10
|
112.21
|
82.61
|
3,936,900
|
|
|
6/23/2021
|
-0.20 / -0.18%
|
112.00
|
112.00
|
108.90
|
111.30
|
110.33
|
82.02
|
3,874,800
|
|
|
6/22/2021
|
-0.50 / -0.45%
|
111.90
|
112.30
|
111.50
|
111.50
|
111.74
|
82.17
|
2,497,800
|
|
|
6/21/2021
|
-0.50 / -0.44%
|
111.90
|
113.00
|
111.00
|
112.00
|
112.17
|
82.54
|
3,524,079
|
|
|
6/18/2021
|
+3.50 / +3.21%
|
110.00
|
116.00
|
108.80
|
112.50
|
110.16
|
82.90
|
4,789,800
|
|
|
6/17/2021
|
-1.00 / -0.91%
|
108.50
|
110.00
|
108.10
|
109.00
|
108.92
|
80.33
|
3,886,300
|
|
|
6/16/2021
|
-2.60 / -2.31%
|
112.00
|
113.00
|
109.10
|
110.00
|
111.04
|
81.06
|
4,021,200
|
|
|
6/15/2021
|
+2.70 / +2.46%
|
112.00
|
113.10
|
111.10
|
112.60
|
112.51
|
82.98
|
5,394,500
|
|
|
6/14/2021
|
+3.90 / +3.68%
|
107.10
|
110.90
|
107.10
|
109.90
|
107.10
|
80.99
|
7,532,600
|
|
|
6/11/2021
|
+1.90 / +1.83%
|
104.00
|
106.40
|
103.80
|
106.00
|
105.02
|
78.11
|
3,884,300
|
|
|
6/10/2021
|
-2.00 / -1.89%
|
105.50
|
107.00
|
104.00
|
104.10
|
104.96
|
76.71
|
3,669,400
|
|
|
6/9/2021
|
+0.80 / +0.76%
|
106.00
|
106.80
|
104.50
|
106.10
|
105.78
|
78.19
|
3,322,600
|
|
|
6/8/2021
|
-0.70 / -0.66%
|
106.70
|
109.50
|
105.00
|
105.30
|
108.22
|
77.60
|
7,252,600
|
|
|
6/7/2021
|
+1.50 / +1.44%
|
104.50
|
106.80
|
104.50
|
106.00
|
105.61
|
78.11
|
4,249,400
|
|
|
6/4/2021
|
-0.90 / -0.85%
|
107.00
|
107.30
|
103.80
|
104.50
|
105.64
|
77.01
|
3,660,200
|
|
|
6/3/2021
|
+1.00 / +0.96%
|
104.60
|
106.00
|
104.60
|
105.40
|
105.38
|
77.67
|
5,344,900
|
|
|
6/2/2021
|
+0.40 / +0.38%
|
103.50
|
105.50
|
103.00
|
104.40
|
104.46
|
76.94
|
2,864,100
|
|
|
6/1/2021
|
+1.40 / +1.36%
|
102.00
|
105.70
|
101.30
|
104.00
|
103.29
|
76.64
|
3,869,100
|
|
|
5/31/2021
|
-2.00 / -1.91%
|
104.50
|
104.50
|
101.10
|
102.60
|
102.72
|
75.61
|
5,125,900
|
|
|
5/28/2021
|
+0.20 / +0.19%
|
105.00
|
105.50
|
103.20
|
104.60
|
104.42
|
77.08
|
3,237,700
|
|
|
5/27/2021
|
-1.30 / -1.23%
|
106.00
|
107.50
|
98.70
|
104.40
|
105.64
|
76.94
|
4,650,700
|
|
|
5/26/2021
|
+1.10 / +1.05%
|
104.60
|
107.20
|
103.80
|
105.70
|
105.57
|
77.89
|
4,679,100
|
|
|
5/25/2021
|
-1.40 / -1.32%
|
105.20
|
105.90
|
104.20
|
104.60
|
105.01
|
77.08
|
2,865,100
|
|
|
5/24/2021
|
+2.10 / +2.02%
|
104.80
|
107.00
|
104.00
|
106.00
|
105.87
|
78.11
|
5,213,800
|
|
|
5/21/2021
|
+1.90 / +1.86%
|
101.50
|
104.20
|
100.50
|
103.90
|
102.95
|
76.57
|
6,125,800
|
|
|
5/20/2021
|
+1.60 / +1.59%
|
100.40
|
102.00
|
99.20
|
102.00
|
100.39
|
75.17
|
3,923,100
|
|
|
5/19/2021
|
+1.50 / +1.52%
|
99.00
|
100.70
|
98.50
|
100.40
|
99.46
|
73.99
|
2,871,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|