|
Closing price on 10/8/2018
|
|
| Open |
82.50 |
| High |
83.00 |
| Low |
80.00 |
| Volume |
265,800 |
| Split-adjusted Price |
58.25 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2018
|
+0.30 / +0.29%
|
104.80
|
104.80
|
103.80
|
104.00
|
104.26
|
60.58
|
799,640
|
|
|
9/11/2018
|
-0.90 / -0.86%
|
104.00
|
105.00
|
103.70
|
103.70
|
104.26
|
60.41
|
599,690
|
|
|
9/10/2018
|
-0.20 / -0.19%
|
105.50
|
105.50
|
104.60
|
104.60
|
104.95
|
60.93
|
642,950
|
|
|
9/7/2018
|
-0.20 / -0.19%
|
104.00
|
105.00
|
104.00
|
104.80
|
104.70
|
61.05
|
517,090
|
|
|
9/6/2018
|
-1.00 / -0.94%
|
106.00
|
106.00
|
104.60
|
105.00
|
105.15
|
61.17
|
307,670
|
|
|
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
|
|
|