|
|
Closing price on 8/31/2021
|
|
| Open |
107.00 |
| High |
107.10 |
| Low |
106.20 |
| Volume |
10,567,000 |
| Split-adjusted Price |
78.41 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2021
|
-0.50 / -0.47%
|
107.00
|
107.10
|
106.20
|
106.40
|
106.69
|
78.41
|
10,567,000
|
|
|
8/30/2021
|
0.00 / 0.00%
|
107.10
|
107.70
|
106.60
|
106.90
|
106.90
|
78.78
|
9,062,722
|
|
|
8/27/2021
|
+0.30 / +0.28%
|
106.00
|
106.90
|
105.00
|
106.90
|
105.75
|
78.78
|
9,953,900
|
|
|
8/26/2021
|
-0.40 / -0.37%
|
107.00
|
107.40
|
105.00
|
106.60
|
106.86
|
78.56
|
13,382,400
|
|
|
8/25/2021
|
-0.30 / -0.28%
|
107.50
|
107.90
|
106.80
|
107.00
|
107.19
|
78.85
|
16,184,100
|
|
|
8/24/2021
|
+0.10 / +0.09%
|
107.50
|
108.10
|
106.50
|
107.30
|
107.19
|
79.07
|
20,728,400
|
|
|
8/23/2021
|
-0.90 / -0.83%
|
107.50
|
109.00
|
107.20
|
107.20
|
108.34
|
79.00
|
15,955,500
|
|
|
8/20/2021
|
-2.90 / -2.61%
|
111.00
|
111.00
|
107.80
|
108.10
|
109.11
|
79.66
|
20,500,700
|
|
|
8/19/2021
|
+1.00 / +0.91%
|
110.00
|
111.40
|
109.00
|
111.00
|
109.90
|
81.80
|
18,153,200
|
|
|
8/18/2021
|
-1.00 / -0.90%
|
110.00
|
113.50
|
107.90
|
110.00
|
109.14
|
81.06
|
23,516,400
|
|
|
8/17/2021
|
-5.00 / -4.31%
|
115.00
|
115.50
|
110.50
|
111.00
|
112.72
|
81.80
|
20,125,200
|
|
|
8/16/2021
|
-4.00 / -3.33%
|
121.90
|
121.90
|
114.60
|
116.00
|
117.47
|
85.48
|
19,186,700
|
|
|
8/13/2021
|
+3.00 / +2.56%
|
118.00
|
120.70
|
117.20
|
120.00
|
119.17
|
88.43
|
12,999,600
|
|
|
8/12/2021
|
+1.00 / +0.86%
|
115.80
|
117.30
|
115.20
|
117.00
|
116.29
|
86.22
|
6,128,900
|
|
|
8/11/2021
|
-1.00 / -0.85%
|
117.00
|
117.70
|
115.40
|
116.00
|
116.65
|
85.48
|
12,051,700
|
|
|
8/10/2021
|
-0.40 / -0.34%
|
118.50
|
119.10
|
117.00
|
117.00
|
118.08
|
86.22
|
13,700,400
|
|
|
8/9/2021
|
+3.50 / +3.07%
|
113.90
|
117.40
|
113.50
|
117.40
|
115.70
|
86.52
|
12,539,000
|
|
|
8/6/2021
|
+2.20 / +1.97%
|
112.00
|
114.50
|
111.80
|
113.90
|
113.30
|
83.94
|
14,726,500
|
|
|
8/5/2021
|
+1.20 / +1.09%
|
110.40
|
111.70
|
109.90
|
111.70
|
110.82
|
82.32
|
9,758,200
|
|
|
8/4/2021
|
-0.40 / -0.36%
|
111.50
|
112.00
|
109.50
|
110.50
|
110.84
|
81.43
|
8,974,900
|
|
|
8/3/2021
|
+2.80 / +2.59%
|
107.80
|
112.20
|
107.80
|
110.90
|
109.90
|
81.73
|
10,951,300
|
|
|
8/2/2021
|
-0.20 / -0.18%
|
108.00
|
108.40
|
107.10
|
108.10
|
107.59
|
79.66
|
6,407,700
|
|
|
7/30/2021
|
+0.40 / +0.37%
|
108.00
|
108.80
|
107.00
|
108.30
|
107.78
|
79.81
|
8,060,400
|
|
|
7/29/2021
|
+1.40 / +1.31%
|
109.00
|
109.30
|
106.50
|
107.90
|
107.67
|
79.51
|
8,254,600
|
|
|
7/28/2021
|
-1.30 / -1.21%
|
107.10
|
107.70
|
105.60
|
106.50
|
106.34
|
78.48
|
8,609,500
|
|
|
7/27/2021
|
-1.80 / -1.64%
|
110.70
|
110.80
|
107.60
|
107.80
|
108.63
|
79.44
|
7,692,500
|
|
|
7/26/2021
|
+2.00 / +1.86%
|
107.50
|
110.60
|
107.20
|
109.60
|
108.94
|
80.77
|
3,342,100
|
|
|
7/23/2021
|
-3.40 / -3.06%
|
110.00
|
111.50
|
107.60
|
107.60
|
109.74
|
79.29
|
2,635,200
|
|
|
7/22/2021
|
+3.00 / +2.78%
|
108.00
|
111.00
|
107.00
|
111.00
|
109.92
|
81.80
|
3,552,500
|
|
|
7/21/2021
|
+1.40 / +1.31%
|
107.50
|
108.80
|
106.60
|
108.00
|
107.93
|
79.59
|
3,042,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|