|
|
Closing price on 9/5/2018
|
|
| Open |
105.80 |
| High |
106.00 |
| Low |
105.10 |
| Volume |
568,560 |
| Split-adjusted Price |
61.75 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2018
|
+1.10 / +1.05%
|
105.80
|
106.00
|
105.10
|
106.00
|
105.85
|
61.75
|
568,560
|
|
|
9/4/2018
|
+0.90 / +0.87%
|
106.90
|
107.70
|
104.20
|
104.90
|
106.01
|
61.11
|
705,850
|
|
|
8/31/2018
|
-3.40 / -3.17%
|
107.40
|
111.20
|
104.00
|
104.00
|
108.62
|
60.58
|
3,622,640
|
|
|
8/30/2018
|
-0.90 / -0.83%
|
108.00
|
108.00
|
106.50
|
107.40
|
107.13
|
62.56
|
1,509,790
|
|
|
8/29/2018
|
-2.70 / -2.43%
|
111.00
|
111.00
|
108.30
|
108.30
|
109.07
|
63.09
|
303,590
|
|
|
8/28/2018
|
-0.50 / -0.45%
|
111.50
|
111.50
|
110.50
|
111.00
|
110.85
|
64.66
|
817,180
|
|
|
8/27/2018
|
0.00 / 0.00%
|
111.90
|
111.90
|
111.30
|
111.50
|
111.44
|
64.95
|
1,443,670
|
|
|
8/24/2018
|
-0.40 / -0.36%
|
112.20
|
112.90
|
111.10
|
111.50
|
112.08
|
64.95
|
1,876,730
|
|
|
8/23/2018
|
+2.00 / +1.82%
|
110.00
|
112.10
|
110.00
|
111.90
|
111.45
|
65.18
|
1,571,780
|
|
|
8/22/2018
|
0.00 / 0.00%
|
109.90
|
110.80
|
109.60
|
109.90
|
110.13
|
64.02
|
1,050,380
|
|
|
8/21/2018
|
+1.10 / +1.01%
|
108.80
|
110.50
|
108.80
|
109.90
|
109.83
|
64.02
|
955,840
|
|
|
8/20/2018
|
0.00 / 0.00%
|
111.40
|
111.40
|
108.80
|
108.80
|
109.11
|
63.38
|
1,075,880
|
|
|
8/17/2018
|
+1.00 / +0.93%
|
114.00
|
114.00
|
108.80
|
108.80
|
110.16
|
63.38
|
1,425,570
|
|
|
8/16/2018
|
0.00 / 0.00%
|
107.80
|
107.90
|
107.10
|
107.80
|
107.66
|
62.80
|
726,220
|
|
|
8/15/2018
|
0.00 / 0.00%
|
107.80
|
107.90
|
107.10
|
107.80
|
107.73
|
62.80
|
551,170
|
|
|
8/14/2018
|
+0.30 / +0.28%
|
107.00
|
108.00
|
107.00
|
107.80
|
107.78
|
62.80
|
867,820
|
|
|
8/13/2018
|
+0.60 / +0.56%
|
108.40
|
108.40
|
106.90
|
107.50
|
107.74
|
62.62
|
1,435,560
|
|
|
8/10/2018
|
-1.80 / -1.66%
|
109.00
|
109.00
|
106.00
|
106.90
|
106.96
|
62.27
|
420,470
|
|
|
8/9/2018
|
+0.70 / +0.65%
|
108.00
|
109.00
|
108.00
|
108.70
|
108.91
|
63.32
|
285,670
|
|
|
8/8/2018
|
+0.50 / +0.47%
|
107.50
|
108.80
|
107.50
|
108.00
|
108.07
|
62.91
|
284,810
|
|
|
8/7/2018
|
-1.50 / -1.38%
|
109.00
|
109.00
|
107.00
|
107.50
|
108.05
|
62.62
|
160,500
|
|
|
8/6/2018
|
0.00 / 0.00%
|
109.00
|
109.10
|
108.80
|
109.00
|
108.98
|
63.50
|
472,880
|
|
|
8/3/2018
|
+0.20 / +0.18%
|
109.20
|
109.70
|
108.50
|
109.00
|
109.02
|
63.50
|
458,200
|
|
|
8/2/2018
|
+0.20 / +0.18%
|
109.90
|
109.90
|
108.60
|
108.80
|
108.99
|
63.38
|
265,210
|
|
|
8/1/2018
|
-1.70 / -1.54%
|
110.30
|
110.40
|
108.50
|
108.60
|
109.15
|
63.26
|
320,670
|
|
|
7/31/2018
|
-0.20 / -0.18%
|
112.00
|
112.00
|
108.80
|
110.30
|
110.28
|
64.25
|
170,450
|
|
|
7/30/2018
|
+4.60 / +4.34%
|
106.00
|
110.50
|
105.00
|
110.50
|
108.14
|
64.37
|
458,540
|
|
|
7/27/2018
|
-0.10 / -0.09%
|
106.00
|
106.50
|
105.00
|
105.90
|
105.70
|
61.69
|
257,370
|
|
|
7/26/2018
|
-0.50 / -0.47%
|
106.50
|
107.80
|
106.00
|
106.00
|
106.36
|
61.75
|
205,970
|
|
|
7/25/2018
|
0.00 / 0.00%
|
107.00
|
107.00
|
105.40
|
106.50
|
106.66
|
62.04
|
193,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|