|
Closing price on 8/8/2022
|
|
Open |
61.50 |
High |
61.90 |
Low |
61.50 |
Volume |
2,233,600 |
Split-adjusted Price |
61.50 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2022
|
-0.30 / -0.49%
|
61.50
|
61.90
|
61.50
|
61.50
|
61.73
|
61.50
|
2,233,600
|
|
8/5/2022
|
-1.20 / -1.90%
|
62.70
|
62.70
|
61.60
|
61.80
|
62.05
|
61.80
|
2,290,400
|
|
8/4/2022
|
+1.10 / +1.78%
|
62.00
|
63.10
|
62.00
|
63.00
|
62.76
|
63.00
|
5,348,900
|
|
8/3/2022
|
-0.60 / -0.96%
|
62.00
|
62.70
|
61.40
|
61.90
|
62.00
|
61.90
|
2,509,800
|
|
8/2/2022
|
+2.50 / +4.17%
|
59.80
|
62.80
|
59.40
|
62.50
|
61.37
|
62.50
|
4,850,200
|
|
8/1/2022
|
+0.10 / +0.17%
|
59.80
|
60.00
|
59.00
|
60.00
|
59.60
|
60.00
|
2,785,100
|
|
7/29/2022
|
+1.10 / +1.87%
|
58.90
|
60.50
|
58.80
|
59.90
|
59.87
|
59.90
|
3,265,500
|
|
7/28/2022
|
+0.20 / +0.34%
|
59.00
|
59.10
|
58.50
|
58.80
|
58.76
|
58.80
|
2,314,300
|
|
7/27/2022
|
-0.10 / -0.17%
|
58.50
|
58.80
|
58.50
|
58.60
|
58.63
|
58.60
|
502,800
|
|
7/26/2022
|
-0.20 / -0.34%
|
59.00
|
59.30
|
58.50
|
58.70
|
58.85
|
58.70
|
1,361,100
|
|
7/25/2022
|
+0.20 / +0.34%
|
58.50
|
59.10
|
58.50
|
58.90
|
58.84
|
58.90
|
1,229,500
|
|
7/22/2022
|
-0.20 / -0.34%
|
58.90
|
59.00
|
58.50
|
58.70
|
58.75
|
58.70
|
7,690,400
|
|
7/21/2022
|
-0.80 / -1.34%
|
59.60
|
59.70
|
58.90
|
58.90
|
59.03
|
58.90
|
2,694,700
|
|
7/20/2022
|
+0.90 / +1.53%
|
59.00
|
59.70
|
58.50
|
59.70
|
59.16
|
59.70
|
1,910,000
|
|
7/19/2022
|
-0.20 / -0.34%
|
58.60
|
59.10
|
58.60
|
58.80
|
58.83
|
58.80
|
7,797,800
|
|
7/18/2022
|
-1.00 / -1.67%
|
60.00
|
60.00
|
59.00
|
59.00
|
59.34
|
59.00
|
2,847,400
|
|
7/15/2022
|
-0.10 / -0.17%
|
59.50
|
60.20
|
59.40
|
60.00
|
59.76
|
60.00
|
2,301,900
|
|
7/14/2022
|
0.00 / 0.00%
|
60.10
|
60.30
|
59.20
|
60.10
|
59.83
|
60.10
|
2,121,300
|
|
7/13/2022
|
-0.10 / -0.17%
|
60.00
|
60.50
|
59.00
|
60.10
|
59.75
|
60.10
|
2,334,600
|
|
7/12/2022
|
-0.30 / -0.50%
|
59.50
|
60.50
|
59.10
|
60.20
|
59.71
|
60.20
|
3,602,700
|
|
7/11/2022
|
-0.50 / -0.82%
|
59.10
|
60.50
|
58.40
|
60.50
|
59.43
|
60.50
|
4,921,700
|
|
7/8/2022
|
0.00 / 0.00%
|
61.30
|
61.30
|
59.50
|
61.00
|
60.36
|
61.00
|
3,298,800
|
|
7/7/2022
|
+1.90 / +3.21%
|
59.00
|
61.00
|
58.30
|
61.00
|
59.43
|
61.00
|
2,337,900
|
|
7/6/2022
|
-1.40 / -2.31%
|
60.20
|
60.50
|
58.40
|
59.10
|
59.12
|
59.10
|
7,217,100
|
|
7/5/2022
|
-0.50 / -0.82%
|
61.10
|
61.50
|
60.40
|
60.50
|
60.61
|
60.50
|
4,647,800
|
|
7/4/2022
|
-0.40 / -0.65%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.42
|
61.00
|
3,025,200
|
|
7/1/2022
|
-0.70 / -1.13%
|
62.20
|
63.50
|
61.40
|
61.40
|
61.92
|
61.40
|
3,054,000
|
|
6/30/2022
|
-1.20 / -1.90%
|
63.30
|
63.80
|
62.10
|
62.10
|
62.86
|
62.10
|
2,880,200
|
|
6/29/2022
|
-0.50 / -0.78%
|
63.60
|
64.00
|
63.10
|
63.30
|
63.40
|
63.30
|
2,071,700
|
|
6/28/2022
|
+0.30 / +0.47%
|
63.50
|
64.10
|
63.50
|
63.80
|
63.84
|
63.80
|
1,455,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|