|
Closing price on 9/16/2021
|
|
| Open |
82.00 |
| High |
82.50 |
| Low |
80.00 |
| Volume |
7,925,100 |
| Split-adjusted Price |
77.83 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-1.80 / -2.20%
|
82.00
|
82.50
|
80.00
|
80.10
|
80.76
|
77.83
|
7,925,100
|
|
|
9/15/2021
|
+0.70 / +0.86%
|
82.30
|
83.50
|
80.70
|
81.90
|
81.99
|
79.58
|
9,287,400
|
|
|
9/14/2021
|
0.00 / 0.00%
|
107.00
|
108.40
|
106.70
|
107.00
|
107.37
|
78.85
|
11,649,600
|
|
|
9/13/2021
|
-0.50 / -0.47%
|
108.00
|
108.10
|
106.80
|
107.00
|
107.48
|
78.85
|
11,431,600
|
|
|
9/10/2021
|
-0.20 / -0.19%
|
108.00
|
108.90
|
107.50
|
107.50
|
107.96
|
79.22
|
15,934,600
|
|
|
9/9/2021
|
-0.20 / -0.19%
|
107.50
|
108.90
|
107.10
|
107.70
|
107.88
|
79.37
|
10,309,000
|
|
|
9/8/2021
|
-1.70 / -1.55%
|
109.70
|
110.00
|
107.70
|
107.90
|
108.90
|
79.51
|
11,870,500
|
|
|
9/7/2021
|
+1.20 / +1.11%
|
109.00
|
111.00
|
108.50
|
109.60
|
110.14
|
80.77
|
13,600,400
|
|
|
9/6/2021
|
+1.40 / +1.31%
|
107.90
|
108.90
|
106.80
|
108.40
|
107.28
|
79.88
|
13,785,618
|
|
|
9/1/2021
|
+0.60 / +0.56%
|
108.40
|
109.20
|
106.60
|
107.00
|
107.26
|
78.85
|
21,977,200
|
|
|
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
|
|
|
|