|
|
Closing price on 8/3/2020
|
|
| Open |
77.00 |
| High |
78.80 |
| Low |
76.80 |
| Volume |
1,502,350 |
| Split-adjusted Price |
57.85 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2020
|
+0.40 / +0.49%
|
81.10
|
81.50
|
80.30
|
81.50
|
81.02
|
60.06
|
1,192,150
|
|
|
7/15/2020
|
+0.60 / +0.75%
|
81.30
|
83.00
|
80.80
|
81.10
|
81.84
|
59.77
|
2,380,560
|
|
|
7/14/2020
|
+1.40 / +1.77%
|
78.80
|
81.00
|
78.50
|
80.50
|
79.51
|
59.32
|
1,461,550
|
|
|
7/13/2020
|
-0.30 / -0.38%
|
80.10
|
80.10
|
79.10
|
79.10
|
79.63
|
58.29
|
988,800
|
|
|
7/10/2020
|
-1.40 / -1.73%
|
80.50
|
80.70
|
79.00
|
79.40
|
79.88
|
58.51
|
1,925,390
|
|
|
7/9/2020
|
+0.40 / +0.50%
|
80.80
|
81.70
|
80.30
|
80.80
|
81.05
|
59.54
|
1,320,730
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|