|
Closing price on 7/2/2019
|
|
Open |
81.00 |
High |
81.20 |
Low |
80.00 |
Volume |
3,987,630 |
Split-adjusted Price |
59.05 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/6/2019
|
-0.30 / -0.37%
|
80.50
|
80.80
|
78.90
|
80.30
|
79.86
|
58.47
|
636,690
|
|
6/5/2019
|
0.00 / 0.00%
|
81.20
|
81.50
|
80.30
|
80.60
|
80.81
|
58.69
|
473,630
|
|
6/4/2019
|
0.00 / 0.00%
|
80.50
|
81.00
|
78.90
|
80.60
|
79.89
|
58.69
|
716,850
|
|
6/3/2019
|
-1.40 / -1.71%
|
82.00
|
82.00
|
79.60
|
80.60
|
80.46
|
58.69
|
833,252
|
|
5/31/2019
|
-0.60 / -0.73%
|
83.20
|
83.20
|
81.00
|
82.00
|
81.88
|
59.71
|
1,859,902
|
|
5/30/2019
|
-1.00 / -1.20%
|
83.60
|
83.80
|
82.50
|
82.60
|
83.09
|
60.15
|
930,290
|
|
5/29/2019
|
+0.10 / +0.12%
|
84.00
|
84.20
|
83.40
|
83.60
|
83.82
|
60.87
|
1,087,940
|
|
5/28/2019
|
-0.90 / -1.07%
|
84.40
|
84.60
|
83.50
|
83.50
|
83.76
|
60.80
|
1,636,600
|
|
5/27/2019
|
-0.10 / -0.12%
|
84.50
|
84.90
|
84.40
|
84.40
|
84.58
|
61.46
|
587,560
|
|
5/24/2019
|
-2.00 / -2.31%
|
86.70
|
86.70
|
84.50
|
84.50
|
85.33
|
61.53
|
854,870
|
|
5/23/2019
|
0.00 / 0.00%
|
86.60
|
86.60
|
86.10
|
86.50
|
86.45
|
62.99
|
377,180
|
|
5/22/2019
|
-0.20 / -0.23%
|
86.20
|
87.90
|
86.20
|
86.50
|
86.96
|
62.99
|
702,510
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|