|
|
Closing price on 7/5/2018
|
|
| Open |
110.80 |
| High |
115.00 |
| Low |
110.80 |
| Volume |
1,457,330 |
| Split-adjusted Price |
66.41 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2018
|
0.00 / 0.00%
|
116.50
|
118.00
|
116.00
|
116.50
|
116.51
|
67.86
|
626,280
|
|
|
6/15/2018
|
-0.50 / -0.43%
|
117.70
|
117.70
|
116.50
|
116.50
|
116.94
|
67.86
|
213,150
|
|
|
6/14/2018
|
-1.00 / -0.85%
|
118.00
|
118.50
|
116.30
|
117.00
|
116.99
|
68.16
|
644,230
|
|
|
6/13/2018
|
0.00 / 0.00%
|
118.00
|
118.40
|
117.60
|
118.00
|
117.95
|
68.74
|
289,590
|
|
|
6/12/2018
|
-2.00 / -1.67%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.30
|
68.74
|
1,216,310
|
|
|
6/11/2018
|
0.00 / 0.00%
|
120.80
|
120.80
|
119.00
|
120.00
|
119.87
|
69.90
|
925,790
|
|
|
6/8/2018
|
0.00 / 0.00%
|
120.00
|
120.90
|
117.50
|
120.00
|
119.37
|
69.90
|
462,940
|
|
|
6/7/2018
|
0.00 / 0.00%
|
122.00
|
122.00
|
111.60
|
120.00
|
118.84
|
69.90
|
1,217,210
|
|
|
6/6/2018
|
+2.00 / +1.69%
|
117.50
|
120.90
|
117.00
|
120.00
|
118.48
|
69.90
|
997,740
|
|
|
6/5/2018
|
+0.10 / +0.08%
|
117.90
|
119.00
|
117.00
|
118.00
|
117.90
|
68.74
|
1,699,890
|
|
|
6/4/2018
|
+1.40 / +1.20%
|
116.00
|
117.90
|
115.50
|
117.90
|
116.92
|
68.68
|
1,858,630
|
|
|
6/1/2018
|
+1.40 / +1.22%
|
115.10
|
117.50
|
114.50
|
116.50
|
116.11
|
67.86
|
1,103,870
|
|
|
5/31/2018
|
-1.90 / -1.62%
|
117.00
|
117.50
|
115.10
|
115.10
|
116.37
|
67.05
|
1,178,690
|
|
|
5/30/2018
|
+1.00 / +0.86%
|
116.00
|
117.00
|
113.00
|
117.00
|
114.74
|
68.16
|
2,448,260
|
|
|
5/29/2018
|
-1.00 / -0.85%
|
117.00
|
117.20
|
113.10
|
116.00
|
115.45
|
67.57
|
1,684,320
|
|
|
5/28/2018
|
-0.50 / -0.43%
|
111.00
|
118.00
|
111.00
|
117.00
|
116.03
|
68.16
|
3,053,960
|
|
|
5/25/2018
|
+3.00 / +2.62%
|
114.80
|
119.90
|
114.50
|
117.50
|
117.39
|
68.45
|
2,099,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|