|
|
Closing price on 8/21/2020
|
|
| Open |
80.00 |
| High |
80.10 |
| Low |
79.50 |
| Volume |
1,497,330 |
| Split-adjusted Price |
56.42 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
-0.50 / -0.63%
|
80.00
|
80.10
|
79.50
|
79.50
|
79.72
|
56.42
|
1,497,330
|
|
|
8/20/2020
|
0.00 / 0.00%
|
80.00
|
82.20
|
79.80
|
80.00
|
80.79
|
56.77
|
25,135,950
|
|
|
8/19/2020
|
+0.40 / +0.50%
|
79.50
|
80.90
|
78.90
|
80.00
|
79.94
|
56.77
|
1,225,350
|
|
|
8/18/2020
|
-0.10 / -0.13%
|
79.70
|
79.70
|
78.60
|
79.60
|
79.21
|
56.49
|
1,525,980
|
|
|
8/17/2020
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.40
|
79.70
|
79.44
|
56.56
|
1,237,050
|
|
|
8/14/2020
|
+0.30 / +0.38%
|
78.90
|
80.90
|
78.90
|
79.70
|
80.02
|
56.56
|
1,189,750
|
|
|
8/13/2020
|
0.00 / 0.00%
|
79.50
|
79.70
|
78.70
|
79.40
|
79.13
|
56.35
|
2,025,090
|
|
|
8/12/2020
|
0.00 / 0.00%
|
79.60
|
79.60
|
78.40
|
79.40
|
78.87
|
56.35
|
1,627,320
|
|
|
8/11/2020
|
-0.20 / -0.25%
|
79.90
|
79.90
|
78.60
|
79.40
|
79.16
|
56.35
|
1,025,140
|
|
|
8/10/2020
|
0.00 / 0.00%
|
79.80
|
80.00
|
78.90
|
79.60
|
79.53
|
56.49
|
1,688,770
|
|
|
8/7/2020
|
0.00 / 0.00%
|
79.70
|
80.00
|
78.60
|
79.60
|
79.42
|
56.49
|
1,239,110
|
|
|
8/6/2020
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.60
|
79.60
|
79.53
|
56.49
|
1,103,220
|
|
|
8/5/2020
|
+0.60 / +0.76%
|
79.00
|
79.70
|
77.80
|
79.60
|
79.30
|
56.49
|
1,358,870
|
|
|
8/4/2020
|
+0.50 / +0.64%
|
79.50
|
79.50
|
77.80
|
79.00
|
78.61
|
56.06
|
1,575,130
|
|
|
8/3/2020
|
+0.80 / +1.03%
|
77.00
|
78.80
|
76.80
|
78.50
|
77.77
|
55.71
|
1,502,350
|
|
|
7/31/2020
|
+1.10 / +1.44%
|
74.60
|
77.90
|
74.60
|
77.70
|
77.07
|
55.14
|
2,658,620
|
|
|
7/30/2020
|
+2.60 / +3.51%
|
74.00
|
77.20
|
74.00
|
76.60
|
76.07
|
54.36
|
1,637,120
|
|
|
7/29/2020
|
-1.80 / -2.37%
|
75.30
|
75.30
|
72.60
|
74.00
|
73.58
|
52.51
|
1,839,000
|
|
|
7/28/2020
|
+4.90 / +6.91%
|
71.20
|
75.80
|
71.20
|
75.80
|
73.46
|
53.79
|
2,561,800
|
|
|
7/27/2020
|
-5.10 / -6.71%
|
72.00
|
74.50
|
70.90
|
70.90
|
72.39
|
50.31
|
2,861,390
|
|
|
7/24/2020
|
-2.80 / -3.55%
|
78.00
|
78.80
|
74.50
|
76.00
|
76.65
|
53.93
|
2,669,390
|
|
|
7/23/2020
|
+1.30 / +1.68%
|
77.50
|
78.80
|
77.50
|
78.80
|
78.22
|
55.92
|
882,880
|
|
|
7/22/2020
|
-1.30 / -1.65%
|
78.80
|
79.50
|
77.00
|
77.50
|
78.03
|
55.00
|
1,707,150
|
|
|
7/21/2020
|
-0.40 / -0.51%
|
79.30
|
79.50
|
77.50
|
78.80
|
78.46
|
55.92
|
2,137,040
|
|
|
7/20/2020
|
-1.30 / -1.61%
|
80.50
|
81.10
|
79.00
|
79.20
|
79.96
|
56.20
|
1,361,250
|
|
|
7/17/2020
|
-1.00 / -1.23%
|
81.50
|
81.50
|
80.40
|
80.50
|
80.76
|
57.13
|
835,720
|
|
|
7/16/2020
|
+0.40 / +0.49%
|
81.10
|
81.50
|
80.30
|
81.50
|
81.02
|
57.84
|
1,192,150
|
|
|
7/15/2020
|
+0.60 / +0.75%
|
81.30
|
83.00
|
80.80
|
81.10
|
81.84
|
57.55
|
2,380,560
|
|
|
7/14/2020
|
+1.40 / +1.77%
|
78.80
|
81.00
|
78.50
|
80.50
|
79.51
|
57.13
|
1,461,550
|
|
|
7/13/2020
|
-0.30 / -0.38%
|
80.10
|
80.10
|
79.10
|
79.10
|
79.63
|
56.13
|
988,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|