|
Closing price on 7/30/2018
|
|
| Open |
106.00 |
| High |
110.50 |
| Low |
105.00 |
| Volume |
458,540 |
| Split-adjusted Price |
64.37 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
+4.60 / +4.34%
|
106.00
|
110.50
|
105.00
|
110.50
|
108.14
|
64.37
|
458,540
|
|
|
7/27/2018
|
-0.10 / -0.09%
|
106.00
|
106.50
|
105.00
|
105.90
|
105.70
|
61.69
|
257,370
|
|
|
7/26/2018
|
-0.50 / -0.47%
|
106.50
|
107.80
|
106.00
|
106.00
|
106.36
|
61.75
|
205,970
|
|
|
7/25/2018
|
0.00 / 0.00%
|
107.00
|
107.00
|
105.40
|
106.50
|
106.66
|
62.04
|
193,900
|
|
|
7/24/2018
|
-1.30 / -1.21%
|
103.00
|
107.70
|
103.00
|
106.50
|
106.25
|
62.04
|
52,950
|
|
|
7/23/2018
|
+0.90 / +0.84%
|
103.00
|
109.50
|
103.00
|
107.80
|
107.16
|
62.80
|
240,470
|
|
|
7/20/2018
|
+0.40 / +0.38%
|
107.00
|
108.00
|
106.10
|
106.90
|
106.93
|
62.27
|
361,710
|
|
|
7/19/2018
|
-0.90 / -0.84%
|
108.00
|
108.00
|
106.50
|
106.50
|
107.05
|
62.04
|
359,780
|
|
|
7/18/2018
|
+1.40 / +1.32%
|
110.00
|
110.00
|
107.00
|
107.40
|
107.85
|
62.56
|
115,930
|
|
|
7/17/2018
|
0.00 / 0.00%
|
109.00
|
111.00
|
106.00
|
106.00
|
108.37
|
61.75
|
666,540
|
|
|
7/16/2018
|
-3.30 / -3.02%
|
110.50
|
110.50
|
106.00
|
106.00
|
108.27
|
61.75
|
93,750
|
|
|
7/13/2018
|
-0.70 / -0.64%
|
107.30
|
111.00
|
107.30
|
109.30
|
109.72
|
63.67
|
157,420
|
|
|
7/12/2018
|
+0.30 / +0.27%
|
109.70
|
110.80
|
108.00
|
110.00
|
109.94
|
64.08
|
113,470
|
|
|
7/11/2018
|
-1.30 / -1.17%
|
110.00
|
111.00
|
108.00
|
109.70
|
109.76
|
63.90
|
286,370
|
|
|
7/10/2018
|
-1.80 / -1.60%
|
112.70
|
112.80
|
108.50
|
111.00
|
109.81
|
64.66
|
764,180
|
|
|
7/9/2018
|
+0.30 / +0.27%
|
112.50
|
113.40
|
112.50
|
112.80
|
112.89
|
65.71
|
309,680
|
|
|
7/6/2018
|
-1.50 / -1.32%
|
111.50
|
113.90
|
111.50
|
112.50
|
113.07
|
65.53
|
497,040
|
|
|
7/5/2018
|
+3.20 / +2.89%
|
110.80
|
115.00
|
110.80
|
114.00
|
113.46
|
66.41
|
1,457,330
|
|
|
7/4/2018
|
+7.20 / +6.95%
|
102.10
|
110.80
|
102.10
|
110.80
|
109.35
|
64.54
|
1,607,020
|
|
|
7/3/2018
|
-7.70 / -6.92%
|
111.30
|
111.30
|
103.60
|
103.60
|
107.27
|
60.35
|
165,430
|
|
|
7/2/2018
|
-1.10 / -0.98%
|
112.50
|
112.50
|
110.00
|
111.30
|
111.21
|
64.84
|
535,500
|
|
|
6/29/2018
|
+2.40 / +2.18%
|
113.00
|
113.00
|
108.50
|
112.40
|
111.05
|
65.48
|
707,420
|
|
|
6/28/2018
|
0.00 / 0.00%
|
110.00
|
113.00
|
108.00
|
110.00
|
109.75
|
64.08
|
230,920
|
|
|
6/27/2018
|
-5.00 / -4.35%
|
112.50
|
114.10
|
110.00
|
110.00
|
111.77
|
64.08
|
305,740
|
|
|
6/26/2018
|
-0.50 / -0.43%
|
115.50
|
115.50
|
114.10
|
115.00
|
114.68
|
66.99
|
112,440
|
|
|
6/25/2018
|
+1.30 / +1.14%
|
114.20
|
115.90
|
114.20
|
115.50
|
115.13
|
67.28
|
214,260
|
|
|
6/22/2018
|
-0.80 / -0.70%
|
115.00
|
115.00
|
114.00
|
114.20
|
114.44
|
66.52
|
83,230
|
|
|
6/21/2018
|
0.00 / 0.00%
|
115.00
|
115.10
|
114.00
|
115.00
|
114.56
|
66.99
|
117,280
|
|
|
6/20/2018
|
0.00 / 0.00%
|
107.10
|
116.00
|
107.10
|
115.00
|
113.90
|
66.99
|
613,980
|
|
|
6/19/2018
|
-1.50 / -1.29%
|
116.50
|
116.50
|
114.70
|
115.00
|
115.51
|
66.99
|
1,370,730
|
|
|