|
Closing price on 9/9/2022
|
|
Open |
59.80 |
High |
60.20 |
Low |
59.50 |
Volume |
1,513,100 |
Split-adjusted Price |
59.90 |
|
|
VHM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/16/2022
|
-0.20 / -0.33%
|
61.50
|
61.80
|
61.10
|
61.30
|
61.32
|
61.30
|
1,197,300
|
|
8/15/2022
|
+0.30 / +0.49%
|
61.50
|
62.30
|
61.30
|
61.50
|
61.75
|
61.50
|
2,859,573
|
|
8/12/2022
|
-0.20 / -0.33%
|
61.40
|
61.50
|
61.10
|
61.20
|
61.25
|
61.20
|
1,695,400
|
|
8/11/2022
|
+0.10 / +0.16%
|
61.90
|
61.90
|
61.00
|
61.40
|
61.59
|
61.40
|
3,340,700
|
|
8/10/2022
|
+0.40 / +0.66%
|
61.00
|
62.30
|
60.80
|
61.30
|
61.56
|
61.30
|
1,927,600
|
|
8/9/2022
|
-0.60 / -0.98%
|
61.70
|
61.90
|
60.90
|
60.90
|
61.38
|
60.90
|
2,234,700
|
|
8/8/2022
|
-0.30 / -0.49%
|
61.50
|
61.90
|
61.50
|
61.50
|
61.73
|
61.50
|
2,233,600
|
|
8/5/2022
|
-1.20 / -1.90%
|
62.70
|
62.70
|
61.60
|
61.80
|
62.05
|
61.80
|
2,290,400
|
|
8/4/2022
|
+1.10 / +1.78%
|
62.00
|
63.10
|
62.00
|
63.00
|
62.76
|
63.00
|
5,348,900
|
|
8/3/2022
|
-0.60 / -0.96%
|
62.00
|
62.70
|
61.40
|
61.90
|
62.00
|
61.90
|
2,509,800
|
|
8/2/2022
|
+2.50 / +4.17%
|
59.80
|
62.80
|
59.40
|
62.50
|
61.37
|
62.50
|
4,850,200
|
|
8/1/2022
|
+0.10 / +0.17%
|
59.80
|
60.00
|
59.00
|
60.00
|
59.60
|
60.00
|
2,785,100
|
|
7/29/2022
|
+1.10 / +1.87%
|
58.90
|
60.50
|
58.80
|
59.90
|
59.87
|
59.90
|
3,265,500
|
|
7/28/2022
|
+0.20 / +0.34%
|
59.00
|
59.10
|
58.50
|
58.80
|
58.76
|
58.80
|
2,314,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|