|
|
Closing price on 7/1/2022
|
|
| Open |
62.20 |
| High |
63.50 |
| Low |
61.40 |
| Volume |
3,054,000 |
| Split-adjusted Price |
61.40 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
-0.70 / -1.13%
|
62.20
|
63.50
|
61.40
|
61.40
|
61.92
|
61.40
|
3,054,000
|
|
|
6/30/2022
|
-1.20 / -1.90%
|
63.30
|
63.80
|
62.10
|
62.10
|
62.86
|
62.10
|
2,880,200
|
|
|
6/29/2022
|
-0.50 / -0.78%
|
63.60
|
64.00
|
63.10
|
63.30
|
63.40
|
63.30
|
2,071,700
|
|
|
6/28/2022
|
+0.30 / +0.47%
|
63.50
|
64.10
|
63.50
|
63.80
|
63.84
|
63.80
|
1,455,900
|
|
|
6/27/2022
|
+0.30 / +0.47%
|
63.20
|
64.90
|
63.20
|
63.50
|
64.06
|
63.50
|
2,666,100
|
|
|
6/24/2022
|
0.00 / 0.00%
|
63.30
|
63.80
|
63.10
|
63.20
|
63.33
|
63.20
|
2,256,500
|
|
|
6/23/2022
|
-1.60 / -2.47%
|
63.90
|
64.20
|
63.00
|
63.20
|
63.49
|
63.20
|
5,534,200
|
|
|
6/22/2022
|
-0.20 / -0.31%
|
64.50
|
65.00
|
63.50
|
64.80
|
64.37
|
64.80
|
3,460,900
|
|
|
6/21/2022
|
0.00 / 0.00%
|
64.70
|
65.00
|
63.80
|
65.00
|
64.59
|
65.00
|
2,365,100
|
|
|
6/20/2022
|
-1.00 / -1.52%
|
65.90
|
66.00
|
64.70
|
65.00
|
65.10
|
65.00
|
3,128,809
|
|
|
6/17/2022
|
0.00 / 0.00%
|
64.80
|
66.00
|
63.80
|
66.00
|
65.32
|
66.00
|
3,106,900
|
|
|
6/16/2022
|
+0.10 / +0.15%
|
65.90
|
66.70
|
65.60
|
66.00
|
66.19
|
66.00
|
2,533,800
|
|
|
6/15/2022
|
-0.10 / -0.15%
|
66.00
|
66.30
|
64.70
|
65.90
|
65.69
|
65.90
|
3,569,200
|
|
|
6/14/2022
|
0.00 / 0.00%
|
65.60
|
66.00
|
64.70
|
66.00
|
65.68
|
66.00
|
5,460,800
|
|
|
6/13/2022
|
-2.30 / -3.37%
|
66.50
|
67.00
|
65.20
|
66.00
|
66.06
|
66.00
|
3,373,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
67.20
|
68.30
|
67.20
|
68.30
|
68.02
|
68.30
|
2,590,200
|
|
|
6/9/2022
|
-0.20 / -0.29%
|
68.70
|
68.70
|
67.50
|
68.30
|
67.97
|
68.30
|
3,636,100
|
|
|
6/8/2022
|
0.00 / 0.00%
|
68.50
|
69.20
|
68.00
|
68.50
|
68.63
|
68.50
|
2,085,300
|
|
|
6/7/2022
|
-0.80 / -1.15%
|
69.00
|
69.00
|
67.80
|
68.50
|
68.31
|
68.50
|
3,568,900
|
|
|
6/6/2022
|
-0.10 / -0.14%
|
69.40
|
69.50
|
68.20
|
69.30
|
69.03
|
69.30
|
3,331,600
|
|
|
6/3/2022
|
-0.10 / -0.14%
|
68.60
|
69.40
|
68.00
|
69.40
|
68.88
|
69.40
|
2,883,800
|
|
|
6/2/2022
|
-0.80 / -1.14%
|
70.10
|
70.10
|
68.60
|
69.50
|
69.44
|
69.50
|
3,458,800
|
|
|
6/1/2022
|
+0.70 / +1.01%
|
69.60
|
70.30
|
69.00
|
70.30
|
69.83
|
70.30
|
3,704,600
|
|
|
5/31/2022
|
+1.10 / +1.61%
|
68.70
|
69.90
|
68.50
|
69.60
|
69.25
|
69.60
|
3,754,100
|
|
|
5/30/2022
|
+0.80 / +1.15%
|
70.00
|
70.50
|
68.80
|
70.50
|
69.90
|
68.50
|
2,593,900
|
|
|
5/27/2022
|
+1.00 / +1.46%
|
69.00
|
69.70
|
68.50
|
69.70
|
69.19
|
67.72
|
2,480,900
|
|
|
5/26/2022
|
+0.80 / +1.18%
|
67.90
|
69.60
|
67.90
|
68.70
|
68.87
|
66.75
|
3,048,600
|
|
|
5/25/2022
|
+1.00 / +1.49%
|
66.80
|
67.90
|
66.30
|
67.90
|
67.36
|
65.97
|
3,077,100
|
|
|
5/24/2022
|
+0.20 / +0.30%
|
65.80
|
66.90
|
65.70
|
66.90
|
66.50
|
65.00
|
2,512,000
|
|
|
5/23/2022
|
-0.10 / -0.15%
|
66.70
|
67.40
|
65.30
|
66.70
|
66.42
|
64.81
|
3,853,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:30 AM
|
|
|
|
|