|
Closing price on 9/29/2022
|
|
Open |
52.10 |
High |
52.50 |
Low |
50.70 |
Volume |
1,967,400 |
Split-adjusted Price |
50.80 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2022
|
-0.40 / -0.78%
|
52.10
|
52.50
|
50.70
|
50.80
|
51.26
|
50.80
|
1,967,400
|
|
9/28/2022
|
-2.90 / -5.36%
|
53.60
|
54.00
|
51.00
|
51.20
|
52.25
|
51.20
|
2,624,400
|
|
9/27/2022
|
-1.80 / -3.22%
|
55.90
|
55.90
|
54.10
|
54.10
|
55.36
|
54.10
|
1,346,400
|
|
9/26/2022
|
-1.30 / -2.27%
|
56.50
|
57.00
|
55.20
|
55.90
|
56.06
|
55.90
|
2,734,600
|
|
9/23/2022
|
-0.50 / -0.87%
|
57.50
|
57.70
|
57.00
|
57.20
|
57.21
|
57.20
|
630,900
|
|
9/22/2022
|
-0.60 / -1.03%
|
57.80
|
58.00
|
56.60
|
57.70
|
57.18
|
57.70
|
2,370,700
|
|
9/21/2022
|
-0.60 / -1.02%
|
58.90
|
58.90
|
58.00
|
58.30
|
58.42
|
58.30
|
7,121,400
|
|
9/20/2022
|
+0.50 / +0.86%
|
58.60
|
59.30
|
58.60
|
58.90
|
59.02
|
58.90
|
1,939,400
|
|
9/19/2022
|
-1.20 / -2.01%
|
59.60
|
59.80
|
58.40
|
58.40
|
59.12
|
58.40
|
1,944,900
|
|
9/16/2022
|
-0.90 / -1.49%
|
60.00
|
61.10
|
59.60
|
59.60
|
60.08
|
59.60
|
2,407,300
|
|
9/15/2022
|
+0.50 / +0.83%
|
60.00
|
60.50
|
59.80
|
60.50
|
60.03
|
60.50
|
10,556,900
|
|
9/14/2022
|
-0.70 / -1.15%
|
59.80
|
60.30
|
59.70
|
60.00
|
59.95
|
60.00
|
1,784,500
|
|
9/13/2022
|
-0.70 / -1.14%
|
61.50
|
61.50
|
60.70
|
60.70
|
61.07
|
60.70
|
2,252,100
|
|
9/12/2022
|
+1.50 / +2.50%
|
60.10
|
61.80
|
60.10
|
61.40
|
61.15
|
61.40
|
3,868,500
|
|
9/9/2022
|
+0.30 / +0.50%
|
59.80
|
60.20
|
59.50
|
59.90
|
59.84
|
59.90
|
1,513,100
|
|
9/8/2022
|
+0.10 / +0.17%
|
59.60
|
59.80
|
59.30
|
59.60
|
59.56
|
59.60
|
3,322,000
|
|
9/7/2022
|
-1.60 / -2.62%
|
61.00
|
61.10
|
59.50
|
59.50
|
60.51
|
59.50
|
1,847,100
|
|
9/6/2022
|
+0.10 / +0.16%
|
61.20
|
61.50
|
61.00
|
61.10
|
61.25
|
61.10
|
1,285,200
|
|
9/5/2022
|
0.00 / 0.00%
|
61.20
|
61.80
|
61.00
|
61.00
|
61.31
|
61.00
|
1,529,500
|
|
8/31/2022
|
+1.10 / +1.84%
|
59.90
|
61.40
|
59.70
|
61.00
|
60.66
|
61.00
|
3,175,300
|
|
8/30/2022
|
+0.20 / +0.34%
|
59.70
|
60.40
|
59.50
|
59.90
|
60.01
|
59.90
|
1,906,500
|
|
8/29/2022
|
-0.60 / -1.00%
|
59.60
|
59.80
|
58.90
|
59.70
|
59.35
|
59.70
|
2,035,600
|
|
8/26/2022
|
-0.70 / -1.15%
|
61.00
|
61.40
|
60.20
|
60.30
|
60.68
|
60.30
|
851,200
|
|
8/25/2022
|
+1.30 / +2.18%
|
59.90
|
61.20
|
59.80
|
61.00
|
60.64
|
61.00
|
7,531,800
|
|
8/24/2022
|
+0.20 / +0.34%
|
59.60
|
59.80
|
59.30
|
59.70
|
59.55
|
59.70
|
1,680,000
|
|
8/23/2022
|
+0.10 / +0.17%
|
59.20
|
59.70
|
59.10
|
59.50
|
59.34
|
59.50
|
1,966,950
|
|
8/22/2022
|
-0.70 / -1.16%
|
59.90
|
60.40
|
59.10
|
59.40
|
59.49
|
59.40
|
3,171,770
|
|
8/19/2022
|
-1.00 / -1.64%
|
61.00
|
61.10
|
59.50
|
60.10
|
60.57
|
60.10
|
2,959,700
|
|
8/18/2022
|
-0.20 / -0.33%
|
61.30
|
61.80
|
61.10
|
61.10
|
61.38
|
61.10
|
3,350,200
|
|
8/17/2022
|
0.00 / 0.00%
|
61.50
|
61.80
|
61.30
|
61.30
|
61.50
|
61.30
|
10,746,162
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|