|
|
Closing price on 9/29/2020
|
|
| Open |
76.70 |
| High |
76.90 |
| Low |
75.10 |
| Volume |
3,792,169 |
| Split-adjusted Price |
55.49 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-1.30 / -1.70%
|
76.70
|
76.90
|
75.10
|
75.30
|
75.97
|
55.49
|
3,792,169
|
|
|
9/28/2020
|
-0.50 / -0.65%
|
77.30
|
77.80
|
76.60
|
76.60
|
76.94
|
56.45
|
2,015,680
|
|
|
9/25/2020
|
0.00 / 0.00%
|
77.10
|
77.90
|
77.00
|
77.10
|
77.24
|
56.82
|
919,900
|
|
|
9/24/2020
|
-0.40 / -0.52%
|
77.50
|
78.40
|
77.10
|
77.10
|
77.65
|
56.82
|
1,704,250
|
|
|
9/23/2020
|
+0.70 / +0.91%
|
77.00
|
77.90
|
76.90
|
77.50
|
77.37
|
57.11
|
1,768,940
|
|
|
9/22/2020
|
-0.30 / -0.39%
|
77.10
|
77.20
|
76.50
|
76.80
|
76.89
|
56.60
|
1,882,500
|
|
|
9/21/2020
|
+0.20 / +0.26%
|
77.10
|
77.60
|
77.10
|
77.10
|
77.36
|
56.82
|
1,835,910
|
|
|
9/18/2020
|
+0.20 / +0.26%
|
77.00
|
77.20
|
76.70
|
76.90
|
76.96
|
56.67
|
1,932,600
|
|
|
9/17/2020
|
-0.50 / -0.65%
|
77.20
|
77.40
|
76.60
|
76.70
|
76.85
|
56.52
|
2,113,240
|
|
|
9/16/2020
|
+0.40 / +0.52%
|
76.60
|
77.70
|
76.60
|
77.20
|
77.09
|
56.89
|
1,399,550
|
|
|
9/15/2020
|
-0.70 / -0.90%
|
77.90
|
77.90
|
76.50
|
76.80
|
76.99
|
56.60
|
4,717,630
|
|
|
9/14/2020
|
-0.20 / -0.26%
|
77.70
|
78.30
|
77.50
|
77.50
|
77.77
|
57.11
|
1,824,670
|
|
|
9/11/2020
|
-0.40 / -0.51%
|
78.10
|
78.20
|
77.50
|
77.70
|
77.76
|
57.26
|
2,942,760
|
|
|
9/10/2020
|
-0.50 / -0.64%
|
79.00
|
80.60
|
77.80
|
78.10
|
78.92
|
57.55
|
76,534,946
|
|
|
9/9/2020
|
+0.10 / +0.13%
|
78.00
|
78.60
|
77.50
|
78.60
|
77.91
|
57.92
|
1,956,880
|
|
|
9/8/2020
|
-0.60 / -0.76%
|
79.20
|
79.60
|
78.20
|
78.50
|
78.75
|
57.85
|
1,836,120
|
|
|
9/7/2020
|
-0.90 / -1.13%
|
80.30
|
81.20
|
79.00
|
79.10
|
80.39
|
58.29
|
2,271,580
|
|
|
9/4/2020
|
+0.40 / +0.50%
|
79.20
|
80.30
|
78.80
|
80.00
|
79.76
|
58.95
|
2,327,250
|
|
|
9/3/2020
|
+0.90 / +1.14%
|
79.10
|
80.60
|
78.70
|
79.60
|
79.51
|
58.66
|
3,081,590
|
|
|
9/1/2020
|
+0.20 / +0.25%
|
78.30
|
78.90
|
77.50
|
78.70
|
78.39
|
58.00
|
2,005,620
|
|
|
8/31/2020
|
-0.10 / -0.13%
|
78.50
|
79.20
|
78.20
|
78.50
|
78.52
|
57.85
|
2,544,080
|
|
|
8/28/2020
|
+0.10 / +0.13%
|
79.00
|
79.10
|
78.30
|
78.60
|
78.72
|
57.92
|
2,017,840
|
|
|
8/27/2020
|
-1.00 / -1.26%
|
79.40
|
79.50
|
78.20
|
78.50
|
78.72
|
57.85
|
2,923,000
|
|
|
8/26/2020
|
-0.10 / -0.13%
|
79.60
|
80.30
|
79.30
|
79.50
|
79.67
|
58.59
|
2,418,780
|
|
|
8/25/2020
|
-0.40 / -0.50%
|
80.00
|
80.50
|
79.60
|
79.60
|
79.96
|
58.66
|
2,827,340
|
|
|
8/24/2020
|
+0.50 / +0.63%
|
80.00
|
80.60
|
79.70
|
80.00
|
80.16
|
58.95
|
1,910,240
|
|
|
8/21/2020
|
-0.50 / -0.63%
|
80.00
|
80.10
|
79.50
|
79.50
|
79.72
|
58.59
|
1,497,330
|
|
|
8/20/2020
|
0.00 / 0.00%
|
80.00
|
82.20
|
79.80
|
80.00
|
80.79
|
58.95
|
25,135,950
|
|
|
8/19/2020
|
+0.40 / +0.50%
|
79.50
|
80.90
|
78.90
|
80.00
|
79.94
|
58.95
|
1,225,350
|
|
|
8/18/2020
|
-0.10 / -0.13%
|
79.70
|
79.70
|
78.60
|
79.60
|
79.21
|
58.66
|
1,525,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|