|
Closing price on 7/18/2019
|
|
Open |
83.00 |
High |
84.00 |
Low |
83.00 |
Volume |
702,130 |
Split-adjusted Price |
61.17 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2019
|
0.00 / 0.00%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.41
|
61.17
|
702,130
|
|
7/17/2019
|
+0.10 / +0.12%
|
83.90
|
85.50
|
83.90
|
84.00
|
84.70
|
61.17
|
850,530
|
|
7/16/2019
|
+1.90 / +2.32%
|
82.00
|
84.00
|
82.00
|
83.90
|
83.17
|
61.09
|
1,105,320
|
|
7/15/2019
|
-1.10 / -1.32%
|
83.00
|
83.00
|
81.30
|
82.00
|
82.06
|
59.71
|
713,050
|
|
7/12/2019
|
0.00 / 0.00%
|
83.10
|
83.70
|
82.40
|
83.10
|
83.05
|
60.51
|
906,820
|
|
7/11/2019
|
-0.30 / -0.36%
|
83.70
|
83.90
|
83.10
|
83.10
|
83.35
|
60.51
|
392,510
|
|
7/10/2019
|
+0.30 / +0.36%
|
83.10
|
83.80
|
83.10
|
83.40
|
83.35
|
60.73
|
593,017
|
|
7/9/2019
|
+0.10 / +0.12%
|
83.00
|
83.80
|
82.50
|
83.10
|
83.27
|
60.51
|
579,540
|
|
7/8/2019
|
-3.00 / -3.49%
|
85.00
|
85.20
|
83.00
|
83.00
|
84.21
|
60.44
|
803,560
|
|
7/5/2019
|
+1.00 / +1.18%
|
84.20
|
86.00
|
83.50
|
86.00
|
84.70
|
62.62
|
1,374,430
|
|
7/4/2019
|
+3.00 / +3.66%
|
82.00
|
85.00
|
81.90
|
85.00
|
83.47
|
61.89
|
4,695,630
|
|
7/3/2019
|
+0.90 / +1.11%
|
80.60
|
82.00
|
80.10
|
82.00
|
81.35
|
59.71
|
4,238,710
|
|
7/2/2019
|
+0.10 / +0.12%
|
81.00
|
81.20
|
80.00
|
81.10
|
80.73
|
59.05
|
3,987,630
|
|
7/1/2019
|
+1.70 / +2.14%
|
79.50
|
81.00
|
79.30
|
81.00
|
80.40
|
58.98
|
1,514,570
|
|
6/28/2019
|
+1.80 / +2.32%
|
76.60
|
79.50
|
76.50
|
79.30
|
78.34
|
57.74
|
5,676,217
|
|
6/27/2019
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.98
|
56.43
|
3,547,130
|
|
6/26/2019
|
-0.50 / -0.63%
|
79.30
|
79.60
|
78.70
|
79.00
|
79.04
|
57.52
|
4,174,210
|
|
6/25/2019
|
0.00 / 0.00%
|
79.80
|
80.10
|
79.50
|
79.50
|
79.78
|
57.89
|
1,540,490
|
|
6/24/2019
|
+1.00 / +1.27%
|
78.60
|
80.40
|
78.60
|
79.50
|
79.49
|
57.89
|
1,827,270
|
|
6/21/2019
|
+0.10 / +0.13%
|
78.60
|
79.30
|
78.50
|
78.50
|
78.63
|
57.16
|
11,243,362
|
|
6/20/2019
|
+0.30 / +0.38%
|
78.40
|
78.90
|
78.00
|
78.40
|
78.51
|
57.09
|
5,395,000
|
|
6/19/2019
|
+0.10 / +0.13%
|
78.00
|
78.30
|
77.80
|
78.10
|
78.01
|
56.87
|
1,982,570
|
|
6/18/2019
|
0.00 / 0.00%
|
77.80
|
78.00
|
76.30
|
78.00
|
77.18
|
56.80
|
1,994,190
|
|
6/17/2019
|
-1.90 / -2.38%
|
79.90
|
79.90
|
77.60
|
78.00
|
78.35
|
56.80
|
578,090
|
|
6/14/2019
|
-0.10 / -0.13%
|
78.80
|
79.90
|
78.60
|
79.90
|
79.33
|
58.18
|
541,900
|
|
6/13/2019
|
0.00 / 0.00%
|
79.50
|
80.00
|
76.60
|
80.00
|
78.15
|
58.25
|
2,097,890
|
|
6/12/2019
|
-1.90 / -2.32%
|
81.50
|
81.50
|
79.50
|
80.00
|
80.21
|
58.25
|
893,930
|
|
6/11/2019
|
-0.10 / -0.12%
|
82.00
|
82.00
|
81.30
|
81.90
|
81.64
|
59.64
|
563,370
|
|
6/10/2019
|
-0.20 / -0.24%
|
83.00
|
83.00
|
81.40
|
82.00
|
82.29
|
59.71
|
596,360
|
|
6/7/2019
|
+1.90 / +2.37%
|
80.50
|
83.00
|
79.90
|
82.20
|
81.45
|
59.85
|
917,380
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|