|
|
Closing price on 1/27/2022
|
|
| Open |
81.20 |
| High |
81.80 |
| Low |
79.70 |
| Volume |
5,109,200 |
| Split-adjusted Price |
78.70 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.20 / -0.25%
|
81.20
|
81.80
|
79.70
|
81.00
|
80.63
|
78.70
|
5,109,200
|
|
|
1/26/2022
|
+0.20 / +0.25%
|
81.00
|
81.20
|
80.00
|
81.20
|
80.71
|
78.90
|
3,922,600
|
|
|
1/25/2022
|
+4.80 / +6.30%
|
76.50
|
81.00
|
75.70
|
81.00
|
78.25
|
78.70
|
5,872,000
|
|
|
1/24/2022
|
-3.20 / -4.03%
|
78.70
|
79.00
|
76.20
|
76.20
|
77.61
|
74.04
|
5,605,300
|
|
|
1/21/2022
|
+0.80 / +1.02%
|
79.40
|
79.50
|
77.70
|
79.40
|
78.85
|
77.15
|
5,040,100
|
|
|
1/20/2022
|
+1.00 / +1.29%
|
77.60
|
79.60
|
77.40
|
78.60
|
78.47
|
76.37
|
4,011,700
|
|
|
1/19/2022
|
+0.60 / +0.78%
|
77.00
|
78.30
|
77.00
|
77.60
|
77.71
|
75.40
|
3,344,400
|
|
|
1/18/2022
|
-2.10 / -2.65%
|
79.20
|
80.00
|
76.10
|
77.00
|
77.96
|
74.82
|
8,564,900
|
|
|
1/17/2022
|
-3.10 / -3.77%
|
82.30
|
82.50
|
79.10
|
79.10
|
80.75
|
76.86
|
8,310,500
|
|
|
1/14/2022
|
0.00 / 0.00%
|
82.00
|
82.80
|
81.60
|
82.20
|
82.13
|
79.87
|
3,772,600
|
|
|
1/13/2022
|
-1.40 / -1.67%
|
84.00
|
84.30
|
82.00
|
82.20
|
82.80
|
79.87
|
6,955,800
|
|
|
1/12/2022
|
0.00 / 0.00%
|
83.00
|
84.40
|
81.40
|
83.60
|
82.76
|
81.23
|
6,533,800
|
|
|
1/11/2022
|
-1.80 / -2.11%
|
85.50
|
85.70
|
83.00
|
83.60
|
84.49
|
81.23
|
6,318,500
|
|
|
1/10/2022
|
0.00 / 0.00%
|
85.50
|
87.40
|
84.60
|
85.40
|
86.12
|
82.98
|
10,064,000
|
|
|
1/7/2022
|
+0.10 / +0.12%
|
85.50
|
86.40
|
84.30
|
85.40
|
85.42
|
82.98
|
8,240,800
|
|
|
1/6/2022
|
+1.30 / +1.55%
|
84.00
|
86.00
|
84.00
|
85.30
|
85.27
|
82.88
|
10,734,600
|
|
|
1/5/2022
|
-1.10 / -1.29%
|
85.10
|
85.90
|
84.00
|
84.00
|
85.01
|
81.62
|
7,561,400
|
|
|
1/4/2022
|
+3.10 / +3.78%
|
82.70
|
85.40
|
82.50
|
85.10
|
84.10
|
82.69
|
12,311,600
|
|
|
12/31/2021
|
+0.40 / +0.49%
|
82.00
|
82.30
|
81.60
|
82.00
|
81.93
|
79.67
|
4,816,800
|
|
|
12/30/2021
|
-0.10 / -0.12%
|
82.40
|
82.40
|
81.60
|
81.60
|
81.90
|
79.29
|
6,058,800
|
|
|
12/29/2021
|
-1.10 / -1.33%
|
82.90
|
83.50
|
81.70
|
81.70
|
82.40
|
79.38
|
5,249,300
|
|
|
12/28/2021
|
0.00 / 0.00%
|
83.00
|
84.20
|
82.60
|
82.80
|
83.11
|
80.45
|
4,672,000
|
|
|
12/27/2021
|
-0.10 / -0.12%
|
83.10
|
83.50
|
81.50
|
82.80
|
82.55
|
80.45
|
5,188,000
|
|
|
12/24/2021
|
+0.40 / +0.48%
|
82.70
|
83.30
|
82.20
|
82.90
|
82.77
|
80.55
|
6,813,200
|
|
|
12/23/2021
|
-3.20 / -3.73%
|
85.90
|
86.10
|
82.50
|
82.50
|
83.87
|
80.16
|
36,389,260
|
|
|
12/22/2021
|
-0.30 / -0.35%
|
86.80
|
87.50
|
85.20
|
85.70
|
86.30
|
83.27
|
9,117,100
|
|
|
12/21/2021
|
+2.50 / +2.99%
|
83.50
|
86.80
|
83.50
|
86.00
|
85.49
|
83.56
|
16,641,300
|
|
|
12/20/2021
|
-1.00 / -1.18%
|
85.20
|
85.20
|
83.30
|
83.50
|
84.25
|
81.13
|
5,897,500
|
|
|
12/17/2021
|
+2.20 / +2.67%
|
82.40
|
86.00
|
82.40
|
84.50
|
84.32
|
82.10
|
25,449,700
|
|
|
12/16/2021
|
-0.30 / -0.36%
|
82.80
|
82.80
|
81.70
|
82.30
|
82.21
|
79.97
|
4,156,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:49:59 AM
|
|
|
|
|