|
Closing price on 6/7/2018
|
|
| Open |
122.00 |
| High |
122.00 |
| Low |
111.60 |
| Volume |
1,217,210 |
| Split-adjusted Price |
69.90 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2018
|
0.00 / 0.00%
|
122.00
|
122.00
|
111.60
|
120.00
|
118.84
|
69.90
|
1,217,210
|
|
|
6/6/2018
|
+2.00 / +1.69%
|
117.50
|
120.90
|
117.00
|
120.00
|
118.48
|
69.90
|
997,740
|
|
|
6/5/2018
|
+0.10 / +0.08%
|
117.90
|
119.00
|
117.00
|
118.00
|
117.90
|
68.74
|
1,699,890
|
|
|
6/4/2018
|
+1.40 / +1.20%
|
116.00
|
117.90
|
115.50
|
117.90
|
116.92
|
68.68
|
1,858,630
|
|
|
6/1/2018
|
+1.40 / +1.22%
|
115.10
|
117.50
|
114.50
|
116.50
|
116.11
|
67.86
|
1,103,870
|
|
|
5/31/2018
|
-1.90 / -1.62%
|
117.00
|
117.50
|
115.10
|
115.10
|
116.37
|
67.05
|
1,178,690
|
|
|
5/30/2018
|
+1.00 / +0.86%
|
116.00
|
117.00
|
113.00
|
117.00
|
114.74
|
68.16
|
2,448,260
|
|
|
5/29/2018
|
-1.00 / -0.85%
|
117.00
|
117.20
|
113.10
|
116.00
|
115.45
|
67.57
|
1,684,320
|
|
|
5/28/2018
|
-0.50 / -0.43%
|
111.00
|
118.00
|
111.00
|
117.00
|
116.03
|
68.16
|
3,053,960
|
|
|
5/25/2018
|
+3.00 / +2.62%
|
114.80
|
119.90
|
114.50
|
117.50
|
117.39
|
68.45
|
2,099,720
|
|
|
5/24/2018
|
+4.20 / +3.81%
|
110.80
|
114.80
|
110.10
|
114.50
|
112.51
|
66.70
|
2,587,240
|
|
|
5/23/2018
|
-7.90 / -6.68%
|
114.50
|
114.50
|
110.00
|
110.30
|
110.77
|
64.25
|
5,323,880
|
|
|
5/22/2018
|
+7.70 / +6.97%
|
118.20
|
118.20
|
118.20
|
118.20
|
118.20
|
68.85
|
20
|
|
|
5/21/2018
|
0.00 / 0.00%
|
110.50
|
110.50
|
110.50
|
110.50
|
110.50
|
64.37
|
0
|
|
|
5/18/2018
|
0.00 / 0.00%
|
110.50
|
110.50
|
110.50
|
110.50
|
110.50
|
64.37
|
267,800,000
|
|
|
5/17/2018
|
+18.40 / +19.98%
|
110.50
|
110.50
|
110.50
|
110.50
|
110.50
|
64.37
|
18,000
|
|
|