|
|
Closing price on 8/22/2019
|
|
| Open |
87.50 |
| High |
87.90 |
| Low |
86.80 |
| Volume |
413,150 |
| Split-adjusted Price |
64.78 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
+0.60 / +0.69%
|
87.50
|
87.90
|
86.80
|
87.90
|
87.66
|
64.78
|
413,150
|
|
|
8/21/2019
|
+0.60 / +0.69%
|
86.60
|
88.00
|
86.40
|
87.30
|
87.39
|
64.33
|
548,090
|
|
|
8/20/2019
|
+2.50 / +2.97%
|
84.20
|
86.80
|
84.20
|
86.70
|
85.74
|
63.89
|
642,320
|
|
|
8/19/2019
|
+0.70 / +0.84%
|
84.00
|
84.30
|
83.50
|
84.20
|
83.93
|
62.05
|
341,980
|
|
|
8/16/2019
|
-0.50 / -0.60%
|
83.60
|
85.20
|
83.50
|
83.50
|
84.63
|
61.53
|
688,030
|
|
|
8/15/2019
|
+1.00 / +1.20%
|
82.00
|
84.00
|
81.00
|
84.00
|
83.36
|
61.90
|
368,870
|
|
|
8/14/2019
|
+0.10 / +0.12%
|
83.50
|
84.40
|
83.00
|
83.00
|
83.60
|
61.17
|
868,980
|
|
|
8/13/2019
|
-1.30 / -1.54%
|
84.00
|
84.00
|
82.10
|
82.90
|
82.89
|
61.09
|
973,240
|
|
|
8/12/2019
|
+0.20 / +0.24%
|
83.40
|
84.30
|
83.30
|
84.20
|
83.94
|
62.05
|
529,140
|
|
|
8/9/2019
|
-0.50 / -0.59%
|
85.00
|
85.00
|
83.60
|
84.00
|
84.34
|
61.90
|
702,540
|
|
|
8/8/2019
|
+0.50 / +0.60%
|
84.00
|
85.50
|
82.70
|
84.50
|
84.11
|
62.27
|
626,040
|
|
|
8/7/2019
|
+0.50 / +0.60%
|
85.00
|
85.30
|
83.30
|
84.00
|
84.00
|
61.17
|
4,237,395
|
|
|
8/6/2019
|
-1.70 / -2.00%
|
84.50
|
84.70
|
82.90
|
83.50
|
83.83
|
60.80
|
5,982,040
|
|
|
8/5/2019
|
-5.00 / -5.54%
|
89.00
|
90.00
|
85.20
|
85.20
|
87.04
|
62.04
|
6,072,620
|
|
|
8/2/2019
|
-0.30 / -0.33%
|
88.60
|
90.20
|
88.10
|
90.20
|
89.29
|
65.68
|
627,380
|
|
|
8/1/2019
|
+2.30 / +2.61%
|
89.00
|
90.80
|
88.00
|
90.50
|
89.66
|
65.90
|
4,502,056
|
|
|
7/31/2019
|
+4.20 / +5.00%
|
85.00
|
89.20
|
85.00
|
88.20
|
87.22
|
64.22
|
1,019,720
|
|
|
7/30/2019
|
-3.80 / -4.33%
|
89.40
|
89.40
|
84.00
|
84.00
|
88.56
|
61.17
|
987,720
|
|
|
7/29/2019
|
+0.30 / +0.34%
|
87.50
|
88.00
|
86.80
|
87.80
|
87.29
|
63.93
|
423,030
|
|
|
7/26/2019
|
0.00 / 0.00%
|
87.50
|
87.90
|
86.60
|
87.50
|
87.40
|
63.71
|
5,653,760
|
|
|
7/25/2019
|
+1.70 / +1.98%
|
85.80
|
88.90
|
85.50
|
87.50
|
87.35
|
63.71
|
2,071,560
|
|
|
7/24/2019
|
0.00 / 0.00%
|
86.00
|
86.70
|
85.20
|
85.80
|
85.95
|
62.48
|
542,990
|
|
|
7/23/2019
|
+1.20 / +1.42%
|
84.60
|
86.00
|
84.30
|
85.80
|
85.64
|
62.48
|
1,163,250
|
|
|
7/22/2019
|
+0.10 / +0.12%
|
84.50
|
84.60
|
83.80
|
84.60
|
84.21
|
61.60
|
527,720
|
|
|
7/19/2019
|
+0.50 / +0.60%
|
84.00
|
85.30
|
83.40
|
84.50
|
84.50
|
61.53
|
1,028,110
|
|
|
7/18/2019
|
0.00 / 0.00%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.41
|
61.17
|
702,130
|
|
|
7/17/2019
|
+0.10 / +0.12%
|
83.90
|
85.50
|
83.90
|
84.00
|
84.70
|
61.17
|
850,530
|
|
|
7/16/2019
|
+1.90 / +2.32%
|
82.00
|
84.00
|
82.00
|
83.90
|
83.17
|
61.09
|
1,105,320
|
|
|
7/15/2019
|
-1.10 / -1.32%
|
83.00
|
83.00
|
81.30
|
82.00
|
82.06
|
59.71
|
713,050
|
|
|
7/12/2019
|
0.00 / 0.00%
|
83.10
|
83.70
|
82.40
|
83.10
|
83.05
|
60.51
|
906,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|