|
|
Closing price on 9/19/2019
|
|
| Open |
90.40 |
| High |
90.40 |
| Low |
88.30 |
| Volume |
506,070 |
| Split-adjusted Price |
66.54 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2019
|
-0.10 / -0.11%
|
90.40
|
90.40
|
88.30
|
90.30
|
89.53
|
66.54
|
506,070
|
|
|
9/18/2019
|
+0.10 / +0.11%
|
90.30
|
90.50
|
89.90
|
90.40
|
90.29
|
66.62
|
437,190
|
|
|
9/17/2019
|
+1.80 / +2.03%
|
88.50
|
90.50
|
88.40
|
90.30
|
89.96
|
66.54
|
1,162,180
|
|
|
9/16/2019
|
+0.50 / +0.57%
|
87.10
|
88.90
|
87.10
|
88.50
|
88.30
|
65.22
|
563,460
|
|
|
9/13/2019
|
+1.10 / +1.27%
|
87.40
|
88.00
|
86.10
|
88.00
|
87.38
|
64.85
|
471,780
|
|
|
9/12/2019
|
+0.60 / +0.70%
|
87.40
|
87.40
|
86.30
|
86.90
|
86.71
|
64.04
|
361,830
|
|
|
9/11/2019
|
-1.70 / -1.93%
|
87.50
|
87.80
|
85.80
|
86.30
|
86.43
|
63.60
|
549,770
|
|
|
9/10/2019
|
-0.40 / -0.45%
|
88.40
|
88.50
|
87.30
|
88.00
|
87.95
|
64.85
|
517,650
|
|
|
9/9/2019
|
-0.40 / -0.45%
|
88.80
|
88.80
|
87.90
|
88.40
|
88.18
|
65.14
|
604,920
|
|
|
9/6/2019
|
-0.20 / -0.22%
|
89.00
|
89.00
|
88.00
|
88.80
|
88.61
|
65.44
|
6,279,240
|
|
|
9/5/2019
|
0.00 / 0.00%
|
89.00
|
89.60
|
88.60
|
89.00
|
88.96
|
65.59
|
479,760
|
|
|
9/4/2019
|
+1.40 / +1.60%
|
87.70
|
89.20
|
87.20
|
89.00
|
88.20
|
65.59
|
6,882,730
|
|
|
9/3/2019
|
-0.20 / -0.23%
|
87.80
|
87.90
|
87.20
|
87.60
|
87.60
|
64.56
|
6,492,480
|
|
|
8/30/2019
|
+1.00 / +1.15%
|
86.80
|
88.00
|
86.80
|
87.80
|
87.64
|
64.70
|
486,220
|
|
|
8/29/2019
|
0.00 / 0.00%
|
86.80
|
87.00
|
85.30
|
86.80
|
86.07
|
63.97
|
5,939,120
|
|
|
8/28/2019
|
+0.20 / +0.23%
|
86.00
|
87.50
|
86.00
|
86.80
|
86.94
|
63.97
|
6,417,859
|
|
|
8/27/2019
|
+0.70 / +0.81%
|
85.90
|
87.90
|
85.90
|
86.60
|
86.86
|
63.82
|
1,011,010
|
|
|
8/26/2019
|
-1.10 / -1.26%
|
85.00
|
86.20
|
85.00
|
85.90
|
85.54
|
63.30
|
375,290
|
|
|
8/23/2019
|
-0.90 / -1.02%
|
88.00
|
88.00
|
87.00
|
87.00
|
87.68
|
64.11
|
582,580
|
|
|
8/22/2019
|
+0.60 / +0.69%
|
87.50
|
87.90
|
86.80
|
87.90
|
87.66
|
64.78
|
413,150
|
|
|
8/21/2019
|
+0.60 / +0.69%
|
86.60
|
88.00
|
86.40
|
87.30
|
87.39
|
64.33
|
548,090
|
|
|
8/20/2019
|
+2.50 / +2.97%
|
84.20
|
86.80
|
84.20
|
86.70
|
85.74
|
63.89
|
642,320
|
|
|
8/19/2019
|
+0.70 / +0.84%
|
84.00
|
84.30
|
83.50
|
84.20
|
83.93
|
62.05
|
341,980
|
|
|
8/16/2019
|
-0.50 / -0.60%
|
83.60
|
85.20
|
83.50
|
83.50
|
84.63
|
61.53
|
688,030
|
|
|
8/15/2019
|
+1.00 / +1.20%
|
82.00
|
84.00
|
81.00
|
84.00
|
83.36
|
61.90
|
368,870
|
|
|
8/14/2019
|
+0.10 / +0.12%
|
83.50
|
84.40
|
83.00
|
83.00
|
83.60
|
61.17
|
868,980
|
|
|
8/13/2019
|
-1.30 / -1.54%
|
84.00
|
84.00
|
82.10
|
82.90
|
82.89
|
61.09
|
973,240
|
|
|
8/12/2019
|
+0.20 / +0.24%
|
83.40
|
84.30
|
83.30
|
84.20
|
83.94
|
62.05
|
529,140
|
|
|
8/9/2019
|
-0.50 / -0.59%
|
85.00
|
85.00
|
83.60
|
84.00
|
84.34
|
61.90
|
702,540
|
|
|
8/8/2019
|
+0.50 / +0.60%
|
84.00
|
85.50
|
82.70
|
84.50
|
84.11
|
62.27
|
626,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|