|
|
Closing price on 7/8/2020
|
|
| Open |
80.30 |
| High |
81.00 |
| Low |
79.80 |
| Volume |
882,680 |
| Split-adjusted Price |
59.25 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
-0.40 / -0.50%
|
80.30
|
81.00
|
79.80
|
80.40
|
80.36
|
59.25
|
882,680
|
|
|
7/7/2020
|
0.00 / 0.00%
|
81.00
|
81.90
|
80.50
|
80.80
|
81.03
|
59.54
|
1,414,070
|
|
|
7/6/2020
|
+3.00 / +3.86%
|
78.30
|
81.50
|
77.40
|
80.80
|
80.31
|
59.54
|
4,366,280
|
|
|
7/3/2020
|
+0.90 / +1.17%
|
77.00
|
77.80
|
76.90
|
77.80
|
77.28
|
57.33
|
1,382,270
|
|
|
7/2/2020
|
0.00 / 0.00%
|
77.00
|
77.40
|
76.40
|
76.90
|
76.88
|
56.67
|
893,400
|
|
|
7/1/2020
|
+1.40 / +1.85%
|
75.30
|
77.00
|
75.30
|
76.90
|
76.58
|
56.67
|
936,450
|
|
|
6/30/2020
|
+1.50 / +2.03%
|
75.00
|
77.00
|
74.30
|
75.50
|
76.04
|
55.64
|
2,302,620
|
|
|
6/29/2020
|
-1.60 / -2.12%
|
75.00
|
75.00
|
73.20
|
74.00
|
74.04
|
54.53
|
1,104,990
|
|
|
6/26/2020
|
+0.10 / +0.13%
|
76.00
|
76.60
|
75.00
|
75.60
|
75.92
|
55.71
|
753,970
|
|
|
6/25/2020
|
-0.20 / -0.26%
|
74.80
|
75.90
|
74.30
|
75.50
|
75.14
|
55.64
|
1,241,690
|
|
|
6/24/2020
|
-2.00 / -2.57%
|
77.70
|
78.60
|
75.50
|
75.70
|
76.89
|
55.79
|
2,044,540
|
|
|
6/23/2020
|
-0.60 / -0.77%
|
78.70
|
78.70
|
76.10
|
77.70
|
77.42
|
57.26
|
2,184,280
|
|
|
6/22/2020
|
+1.80 / +2.35%
|
77.30
|
78.40
|
76.90
|
78.30
|
77.76
|
57.70
|
2,797,780
|
|
|
6/19/2020
|
0.00 / 0.00%
|
76.10
|
77.20
|
76.10
|
76.50
|
76.51
|
56.38
|
2,153,804
|
|
|
6/18/2020
|
+0.50 / +0.66%
|
75.60
|
76.70
|
75.40
|
76.50
|
76.39
|
56.38
|
2,055,470
|
|
|
6/17/2020
|
+1.10 / +1.47%
|
76.30
|
77.60
|
75.00
|
76.00
|
76.30
|
56.01
|
2,529,070
|
|
|
6/16/2020
|
+4.90 / +7.00%
|
72.80
|
74.90
|
72.10
|
74.90
|
73.80
|
55.20
|
3,724,710
|
|
|
6/15/2020
|
-5.00 / -6.67%
|
75.60
|
75.70
|
70.00
|
70.00
|
72.15
|
51.59
|
204,683,446
|
|
|
6/12/2020
|
-1.50 / -1.96%
|
73.50
|
75.60
|
73.50
|
75.00
|
74.87
|
55.27
|
3,684,190
|
|
|
6/11/2020
|
-1.00 / -1.29%
|
77.50
|
78.60
|
76.50
|
76.50
|
77.68
|
56.38
|
7,040,800
|
|
|
6/10/2020
|
-0.10 / -0.13%
|
77.60
|
77.80
|
76.90
|
77.50
|
77.40
|
57.11
|
3,318,980
|
|
|
6/9/2020
|
-0.20 / -0.26%
|
78.00
|
78.70
|
77.40
|
77.60
|
77.95
|
57.19
|
2,837,400
|
|
|
6/8/2020
|
+0.50 / +0.65%
|
78.00
|
78.70
|
77.50
|
77.80
|
78.12
|
57.33
|
2,913,380
|
|
|
6/5/2020
|
-0.20 / -0.26%
|
77.10
|
77.90
|
76.60
|
77.30
|
77.16
|
56.96
|
2,440,420
|
|
|
6/4/2020
|
-0.40 / -0.51%
|
78.00
|
78.70
|
77.00
|
77.50
|
77.87
|
57.11
|
3,277,800
|
|
|
6/3/2020
|
+0.10 / +0.13%
|
78.00
|
78.30
|
77.40
|
77.90
|
77.84
|
57.41
|
3,200,470
|
|
|
6/2/2020
|
-1.30 / -1.64%
|
79.10
|
79.20
|
77.70
|
77.80
|
78.43
|
57.33
|
3,095,390
|
|
|
6/1/2020
|
+2.50 / +3.26%
|
77.40
|
79.50
|
77.30
|
79.10
|
78.71
|
58.29
|
14,490,070
|
|
|
5/29/2020
|
+1.60 / +2.13%
|
75.60
|
77.10
|
75.50
|
76.60
|
76.46
|
56.45
|
4,286,440
|
|
|
5/28/2020
|
+0.30 / +0.40%
|
74.90
|
76.00
|
74.40
|
75.00
|
75.20
|
55.27
|
35,781,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|