|
Closing price on 6/9/2021
|
|
Open |
106.00 |
High |
106.80 |
Low |
104.50 |
Volume |
3,322,600 |
Split-adjusted Price |
78.19 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/18/2021
|
-1.90 / -1.88%
|
101.60
|
102.00
|
98.90
|
98.90
|
98.90
|
72.88
|
3,455,700
|
|
5/17/2021
|
+3.60 / +3.70%
|
99.50
|
103.50
|
99.30
|
100.80
|
99.30
|
74.28
|
5,913,000
|
|
5/14/2021
|
+0.20 / +0.21%
|
97.00
|
98.50
|
96.90
|
97.20
|
97.55
|
71.63
|
3,143,500
|
|
5/13/2021
|
-0.70 / -0.72%
|
97.20
|
98.30
|
96.90
|
97.00
|
97.37
|
71.48
|
2,625,800
|
|
5/12/2021
|
-0.30 / -0.31%
|
97.50
|
98.30
|
96.80
|
97.70
|
97.30
|
72.00
|
3,510,300
|
|
5/11/2021
|
-1.10 / -1.11%
|
99.90
|
99.90
|
98.00
|
98.00
|
98.90
|
72.22
|
3,242,600
|
|
5/10/2021
|
+2.00 / +2.06%
|
96.10
|
99.80
|
96.10
|
99.10
|
98.02
|
73.03
|
4,067,700
|
|
5/7/2021
|
-1.60 / -1.62%
|
98.50
|
99.50
|
97.00
|
97.10
|
97.91
|
71.56
|
5,634,200
|
|
5/6/2021
|
-0.90 / -0.90%
|
99.60
|
101.00
|
98.70
|
98.70
|
99.41
|
72.74
|
2,793,600
|
|
5/5/2021
|
+0.40 / +0.40%
|
99.20
|
101.20
|
99.20
|
99.60
|
100.06
|
73.40
|
2,850,600
|
|
5/4/2021
|
-0.10 / -0.10%
|
98.00
|
99.50
|
96.10
|
99.20
|
97.98
|
73.10
|
4,408,500
|
|
4/29/2021
|
-1.60 / -1.59%
|
101.40
|
101.50
|
99.00
|
99.30
|
99.92
|
73.18
|
5,873,200
|
|
4/28/2021
|
+0.90 / +0.90%
|
100.00
|
102.90
|
100.00
|
100.90
|
100.79
|
74.36
|
5,827,400
|
|
4/27/2021
|
+0.40 / +0.40%
|
99.60
|
101.10
|
98.20
|
100.00
|
100.01
|
73.69
|
4,054,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|