|
|
Closing price on 8/27/2020
|
|
| Open |
79.40 |
| High |
79.50 |
| Low |
78.20 |
| Volume |
2,923,000 |
| Split-adjusted Price |
57.85 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
-1.00 / -1.26%
|
79.40
|
79.50
|
78.20
|
78.50
|
78.72
|
57.85
|
2,923,000
|
|
|
8/26/2020
|
-0.10 / -0.13%
|
79.60
|
80.30
|
79.30
|
79.50
|
79.67
|
58.59
|
2,418,780
|
|
|
8/25/2020
|
-0.40 / -0.50%
|
80.00
|
80.50
|
79.60
|
79.60
|
79.96
|
58.66
|
2,827,340
|
|
|
8/24/2020
|
+0.50 / +0.63%
|
80.00
|
80.60
|
79.70
|
80.00
|
80.16
|
58.95
|
1,910,240
|
|
|
8/21/2020
|
-0.50 / -0.63%
|
80.00
|
80.10
|
79.50
|
79.50
|
79.72
|
58.59
|
1,497,330
|
|
|
8/20/2020
|
0.00 / 0.00%
|
80.00
|
82.20
|
79.80
|
80.00
|
80.79
|
58.95
|
25,135,950
|
|
|
8/19/2020
|
+0.40 / +0.50%
|
79.50
|
80.90
|
78.90
|
80.00
|
79.94
|
58.95
|
1,225,350
|
|
|
8/18/2020
|
-0.10 / -0.13%
|
79.70
|
79.70
|
78.60
|
79.60
|
79.21
|
58.66
|
1,525,980
|
|
|
8/17/2020
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.40
|
79.70
|
79.44
|
58.73
|
1,237,050
|
|
|
8/14/2020
|
+0.30 / +0.38%
|
78.90
|
80.90
|
78.90
|
79.70
|
80.02
|
58.73
|
1,189,750
|
|
|
8/13/2020
|
0.00 / 0.00%
|
79.50
|
79.70
|
78.70
|
79.40
|
79.13
|
58.51
|
2,025,090
|
|
|
8/12/2020
|
0.00 / 0.00%
|
79.60
|
79.60
|
78.40
|
79.40
|
78.87
|
58.51
|
1,627,320
|
|
|
8/11/2020
|
-0.20 / -0.25%
|
79.90
|
79.90
|
78.60
|
79.40
|
79.16
|
58.51
|
1,025,140
|
|
|
8/10/2020
|
0.00 / 0.00%
|
79.80
|
80.00
|
78.90
|
79.60
|
79.53
|
58.66
|
1,688,770
|
|
|
8/7/2020
|
0.00 / 0.00%
|
79.70
|
80.00
|
78.60
|
79.60
|
79.42
|
58.66
|
1,239,110
|
|
|
8/6/2020
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.60
|
79.60
|
79.53
|
58.66
|
1,103,220
|
|
|
8/5/2020
|
+0.60 / +0.76%
|
79.00
|
79.70
|
77.80
|
79.60
|
79.30
|
58.66
|
1,358,870
|
|
|
8/4/2020
|
+0.50 / +0.64%
|
79.50
|
79.50
|
77.80
|
79.00
|
78.61
|
58.22
|
1,575,130
|
|
|
8/3/2020
|
+0.80 / +1.03%
|
77.00
|
78.80
|
76.80
|
78.50
|
77.77
|
57.85
|
1,502,350
|
|
|
7/31/2020
|
+1.10 / +1.44%
|
74.60
|
77.90
|
74.60
|
77.70
|
77.07
|
57.26
|
2,658,620
|
|
|
7/30/2020
|
+2.60 / +3.51%
|
74.00
|
77.20
|
74.00
|
76.60
|
76.07
|
56.45
|
1,637,120
|
|
|
7/29/2020
|
-1.80 / -2.37%
|
75.30
|
75.30
|
72.60
|
74.00
|
73.58
|
54.53
|
1,839,000
|
|
|
7/28/2020
|
+4.90 / +6.91%
|
71.20
|
75.80
|
71.20
|
75.80
|
73.46
|
55.86
|
2,561,800
|
|
|
7/27/2020
|
-5.10 / -6.71%
|
72.00
|
74.50
|
70.90
|
70.90
|
72.39
|
52.25
|
2,861,390
|
|
|
7/24/2020
|
-2.80 / -3.55%
|
78.00
|
78.80
|
74.50
|
76.00
|
76.65
|
56.01
|
2,669,390
|
|
|
7/23/2020
|
+1.30 / +1.68%
|
77.50
|
78.80
|
77.50
|
78.80
|
78.22
|
58.07
|
882,880
|
|
|
7/22/2020
|
-1.30 / -1.65%
|
78.80
|
79.50
|
77.00
|
77.50
|
78.03
|
57.11
|
1,707,150
|
|
|
7/21/2020
|
-0.40 / -0.51%
|
79.30
|
79.50
|
77.50
|
78.80
|
78.46
|
58.07
|
2,137,040
|
|
|
7/20/2020
|
-1.30 / -1.61%
|
80.50
|
81.10
|
79.00
|
79.20
|
79.96
|
58.36
|
1,361,250
|
|
|
7/17/2020
|
-1.00 / -1.23%
|
81.50
|
81.50
|
80.40
|
80.50
|
80.76
|
59.32
|
835,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|