|
Closing price on 10/24/2018
|
|
| Open |
73.50 |
| High |
74.20 |
| Low |
72.50 |
| Volume |
533,830 |
| Split-adjusted Price |
52.79 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
-1.60 / -2.16%
|
73.50
|
74.20
|
72.50
|
72.50
|
73.46
|
52.79
|
533,830
|
|
|
10/23/2018
|
-0.60 / -0.80%
|
73.80
|
74.50
|
73.40
|
74.10
|
73.87
|
53.96
|
408,740
|
|
|
10/22/2018
|
-0.10 / -0.13%
|
74.80
|
75.50
|
74.70
|
74.70
|
75.01
|
54.39
|
252,630
|
|
|
10/19/2018
|
-0.80 / -1.06%
|
74.60
|
76.10
|
74.00
|
74.80
|
75.05
|
54.47
|
282,610
|
|
|
10/18/2018
|
-0.80 / -1.05%
|
76.40
|
76.80
|
75.50
|
75.60
|
76.18
|
55.05
|
146,220
|
|
|
10/17/2018
|
+1.80 / +2.41%
|
76.30
|
77.00
|
75.00
|
76.40
|
76.42
|
55.63
|
1,158,380
|
|
|
10/16/2018
|
+1.50 / +2.05%
|
73.10
|
75.10
|
73.10
|
74.60
|
74.68
|
54.32
|
2,009,810
|
|
|
10/15/2018
|
-3.90 / -5.06%
|
77.00
|
77.00
|
73.00
|
73.10
|
75.04
|
53.23
|
855,140
|
|
|
10/12/2018
|
+0.50 / +0.65%
|
76.50
|
79.00
|
76.00
|
77.00
|
77.40
|
56.07
|
666,960
|
|
|
10/11/2018
|
-3.60 / -4.49%
|
77.00
|
80.20
|
75.10
|
76.50
|
76.88
|
55.70
|
736,740
|
|
|
10/10/2018
|
+0.10 / +0.13%
|
81.50
|
81.50
|
80.00
|
80.10
|
80.36
|
58.33
|
378,520
|
|
|
10/9/2018
|
0.00 / 0.00%
|
81.20
|
82.20
|
80.00
|
80.00
|
81.14
|
58.25
|
267,080
|
|
|
10/8/2018
|
-1.70 / -2.08%
|
82.50
|
83.00
|
80.00
|
80.00
|
81.91
|
58.25
|
265,800
|
|
|
10/5/2018
|
-0.50 / -0.49%
|
104.00
|
104.00
|
102.10
|
102.10
|
102.67
|
59.48
|
304,710
|
|
|
10/4/2018
|
+0.60 / +0.59%
|
104.00
|
104.00
|
102.60
|
102.60
|
102.96
|
59.77
|
331,810
|
|
|
10/3/2018
|
-2.00 / -1.92%
|
104.90
|
104.90
|
101.90
|
102.00
|
102.86
|
59.42
|
507,970
|
|
|
10/2/2018
|
+0.90 / +0.87%
|
104.30
|
105.00
|
103.80
|
104.00
|
104.38
|
60.58
|
784,540
|
|
|
10/1/2018
|
-2.90 / -2.74%
|
106.50
|
107.10
|
103.10
|
103.10
|
105.57
|
60.06
|
523,580
|
|
|
9/28/2018
|
+2.00 / +1.92%
|
105.50
|
106.00
|
104.60
|
106.00
|
105.30
|
61.75
|
1,746,730
|
|
|
9/27/2018
|
+2.10 / +2.06%
|
103.00
|
104.50
|
103.00
|
104.00
|
103.94
|
60.58
|
1,085,470
|
|
|
9/26/2018
|
-0.50 / -0.49%
|
102.00
|
102.50
|
101.90
|
101.90
|
102.06
|
59.36
|
513,580
|
|
|
9/25/2018
|
-0.50 / -0.49%
|
103.00
|
103.40
|
101.60
|
102.40
|
102.58
|
59.65
|
622,130
|
|
|
9/24/2018
|
+1.40 / +1.38%
|
101.50
|
103.00
|
101.50
|
102.90
|
102.16
|
59.94
|
634,680
|
|
|
9/21/2018
|
-3.50 / -3.33%
|
104.60
|
105.10
|
101.50
|
101.50
|
101.69
|
59.13
|
14,950,520
|
|
|
9/20/2018
|
+0.40 / +0.38%
|
105.00
|
105.00
|
103.90
|
105.00
|
104.38
|
61.17
|
775,900
|
|
|
9/19/2018
|
0.00 / 0.00%
|
105.40
|
105.40
|
103.00
|
104.60
|
104.67
|
60.93
|
658,160
|
|
|
9/18/2018
|
-0.90 / -0.85%
|
105.50
|
105.50
|
104.00
|
104.60
|
104.50
|
60.93
|
2,171,669
|
|
|
9/17/2018
|
0.00 / 0.00%
|
105.50
|
106.70
|
105.40
|
105.50
|
105.55
|
61.46
|
3,864,008
|
|
|
9/14/2018
|
+0.40 / +0.38%
|
105.80
|
106.00
|
105.30
|
105.50
|
105.53
|
61.46
|
731,120
|
|
|
9/13/2018
|
+1.10 / +1.06%
|
104.00
|
105.60
|
104.00
|
105.10
|
105.03
|
61.22
|
1,008,410
|
|
|