|
|
Closing price on 7/8/2021
|
|
| Open |
115.50 |
| High |
116.70 |
| Low |
113.80 |
| Volume |
4,914,700 |
| Split-adjusted Price |
84.75 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2021
|
-2.00 / -1.71%
|
115.50
|
116.70
|
113.80
|
115.00
|
115.30
|
84.75
|
4,914,700
|
|
|
7/7/2021
|
+6.70 / +6.07%
|
111.00
|
117.00
|
109.50
|
117.00
|
113.41
|
86.22
|
7,071,300
|
|
|
7/6/2021
|
-8.20 / -6.92%
|
118.10
|
119.10
|
110.30
|
110.30
|
115.32
|
81.28
|
4,255,400
|
|
|
7/5/2021
|
+0.50 / +0.42%
|
119.00
|
119.00
|
115.20
|
118.50
|
116.86
|
87.33
|
4,553,400
|
|
|
7/2/2021
|
+0.80 / +0.68%
|
117.20
|
119.20
|
116.50
|
118.00
|
117.86
|
86.96
|
3,172,400
|
|
|
7/1/2021
|
-0.80 / -0.68%
|
117.10
|
118.50
|
116.80
|
117.20
|
117.29
|
86.37
|
3,720,200
|
|
|
6/30/2021
|
-0.60 / -0.51%
|
119.00
|
120.40
|
117.30
|
118.00
|
119.44
|
86.96
|
5,135,400
|
|
|
6/29/2021
|
+3.10 / +2.68%
|
116.00
|
119.40
|
115.80
|
118.60
|
117.46
|
87.40
|
6,137,600
|
|
|
6/28/2021
|
+3.40 / +3.03%
|
113.00
|
115.50
|
112.40
|
115.50
|
113.97
|
85.12
|
7,176,607
|
|
|
6/25/2021
|
0.00 / 0.00%
|
112.90
|
113.50
|
111.60
|
112.10
|
112.41
|
82.61
|
2,846,300
|
|
|
6/24/2021
|
+0.80 / +0.72%
|
110.90
|
115.00
|
110.00
|
112.10
|
112.21
|
82.61
|
3,936,900
|
|
|
6/23/2021
|
-0.20 / -0.18%
|
112.00
|
112.00
|
108.90
|
111.30
|
110.33
|
82.02
|
3,874,800
|
|
|
6/22/2021
|
-0.50 / -0.45%
|
111.90
|
112.30
|
111.50
|
111.50
|
111.74
|
82.17
|
2,497,800
|
|
|
6/21/2021
|
-0.50 / -0.44%
|
111.90
|
113.00
|
111.00
|
112.00
|
112.17
|
82.54
|
3,524,079
|
|
|
6/18/2021
|
+3.50 / +3.21%
|
110.00
|
116.00
|
108.80
|
112.50
|
110.16
|
82.90
|
4,789,800
|
|
|
6/17/2021
|
-1.00 / -0.91%
|
108.50
|
110.00
|
108.10
|
109.00
|
108.92
|
80.33
|
3,886,300
|
|
|
6/16/2021
|
-2.60 / -2.31%
|
112.00
|
113.00
|
109.10
|
110.00
|
111.04
|
81.06
|
4,021,200
|
|
|
6/15/2021
|
+2.70 / +2.46%
|
112.00
|
113.10
|
111.10
|
112.60
|
112.51
|
82.98
|
5,394,500
|
|
|
6/14/2021
|
+3.90 / +3.68%
|
107.10
|
110.90
|
107.10
|
109.90
|
107.10
|
80.99
|
7,532,600
|
|
|
6/11/2021
|
+1.90 / +1.83%
|
104.00
|
106.40
|
103.80
|
106.00
|
105.02
|
78.11
|
3,884,300
|
|
|
6/10/2021
|
-2.00 / -1.89%
|
105.50
|
107.00
|
104.00
|
104.10
|
104.96
|
76.71
|
3,669,400
|
|
|
6/9/2021
|
+0.80 / +0.76%
|
106.00
|
106.80
|
104.50
|
106.10
|
105.78
|
78.19
|
3,322,600
|
|
|
6/8/2021
|
-0.70 / -0.66%
|
106.70
|
109.50
|
105.00
|
105.30
|
108.22
|
77.60
|
7,252,600
|
|
|
6/7/2021
|
+1.50 / +1.44%
|
104.50
|
106.80
|
104.50
|
106.00
|
105.61
|
78.11
|
4,249,400
|
|
|
6/4/2021
|
-0.90 / -0.85%
|
107.00
|
107.30
|
103.80
|
104.50
|
105.64
|
77.01
|
3,660,200
|
|
|
6/3/2021
|
+1.00 / +0.96%
|
104.60
|
106.00
|
104.60
|
105.40
|
105.38
|
77.67
|
5,344,900
|
|
|
6/2/2021
|
+0.40 / +0.38%
|
103.50
|
105.50
|
103.00
|
104.40
|
104.46
|
76.94
|
2,864,100
|
|
|
6/1/2021
|
+1.40 / +1.36%
|
102.00
|
105.70
|
101.30
|
104.00
|
103.29
|
76.64
|
3,869,100
|
|
|
5/31/2021
|
-2.00 / -1.91%
|
104.50
|
104.50
|
101.10
|
102.60
|
102.72
|
75.61
|
5,125,900
|
|
|
5/28/2021
|
+0.20 / +0.19%
|
105.00
|
105.50
|
103.20
|
104.60
|
104.42
|
77.08
|
3,237,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|