|
Closing price on 3/25/2022
|
|
| Open |
75.80 |
| High |
76.30 |
| Low |
75.50 |
| Volume |
3,349,860 |
| Split-adjusted Price |
73.75 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2022
|
+0.20 / +0.26%
|
75.80
|
76.30
|
75.50
|
75.90
|
75.90
|
73.75
|
3,349,860
|
|
|
3/24/2022
|
-1.50 / -1.94%
|
77.00
|
77.00
|
75.60
|
75.70
|
76.19
|
73.55
|
6,001,700
|
|
|
3/23/2022
|
-0.80 / -1.03%
|
78.00
|
78.10
|
77.10
|
77.20
|
77.71
|
75.01
|
3,800,700
|
|
|
3/22/2022
|
+0.50 / +0.65%
|
77.60
|
78.50
|
76.80
|
78.00
|
77.50
|
75.79
|
4,130,400
|
|
|
3/21/2022
|
+2.90 / +3.89%
|
75.30
|
77.50
|
75.20
|
77.50
|
76.51
|
75.30
|
4,454,000
|
|
|
3/18/2022
|
+0.60 / +0.81%
|
74.70
|
76.30
|
74.20
|
74.60
|
75.19
|
72.48
|
7,503,600
|
|
|
3/17/2022
|
-0.20 / -0.27%
|
74.00
|
75.80
|
73.90
|
74.00
|
74.66
|
71.90
|
2,869,600
|
|
|
3/16/2022
|
-0.30 / -0.40%
|
74.30
|
74.50
|
73.70
|
74.20
|
73.96
|
72.10
|
4,047,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
74.80
|
74.80
|
73.70
|
74.50
|
74.02
|
72.39
|
4,332,200
|
|
|
3/14/2022
|
-0.50 / -0.67%
|
74.60
|
74.70
|
73.40
|
74.50
|
74.17
|
72.39
|
3,437,200
|
|
|
3/11/2022
|
-0.20 / -0.27%
|
75.20
|
75.20
|
74.00
|
75.00
|
74.37
|
72.87
|
3,610,200
|
|
|
3/10/2022
|
+1.20 / +1.62%
|
74.80
|
75.90
|
74.50
|
75.20
|
75.19
|
73.07
|
3,810,700
|
|
|
3/9/2022
|
-0.60 / -0.80%
|
75.00
|
75.00
|
73.80
|
74.00
|
74.29
|
71.90
|
7,395,400
|
|
|
3/8/2022
|
-1.60 / -2.10%
|
75.90
|
76.50
|
74.60
|
74.60
|
75.58
|
72.48
|
6,152,400
|
|
|
3/7/2022
|
-1.70 / -2.18%
|
77.20
|
77.20
|
75.80
|
76.20
|
76.65
|
74.04
|
7,659,300
|
|
|
3/4/2022
|
-0.10 / -0.13%
|
78.00
|
78.50
|
77.20
|
77.90
|
77.79
|
75.69
|
4,102,000
|
|
|
3/3/2022
|
+0.50 / +0.65%
|
77.90
|
78.50
|
77.20
|
78.00
|
77.63
|
75.79
|
3,962,400
|
|
|
3/2/2022
|
-0.50 / -0.64%
|
77.70
|
78.00
|
77.00
|
77.50
|
77.31
|
75.30
|
3,397,800
|
|
|
3/1/2022
|
+0.50 / +0.65%
|
77.50
|
78.20
|
77.50
|
78.00
|
77.90
|
75.79
|
2,459,200
|
|
|
2/28/2022
|
-0.80 / -1.02%
|
78.30
|
78.60
|
77.50
|
77.50
|
77.77
|
75.30
|
2,857,300
|
|
|
2/25/2022
|
-0.30 / -0.38%
|
79.00
|
79.30
|
78.30
|
78.30
|
78.68
|
76.08
|
3,179,800
|
|
|
2/24/2022
|
-0.80 / -1.01%
|
79.30
|
79.50
|
77.10
|
78.60
|
78.44
|
76.37
|
5,284,300
|
|
|
2/23/2022
|
+0.10 / +0.13%
|
79.80
|
80.30
|
79.30
|
79.40
|
79.70
|
77.15
|
2,850,000
|
|
|
2/22/2022
|
-0.70 / -0.88%
|
79.30
|
79.50
|
78.40
|
79.30
|
79.00
|
77.05
|
5,608,700
|
|
|
2/21/2022
|
+0.30 / +0.38%
|
80.00
|
80.50
|
79.70
|
80.00
|
80.04
|
77.73
|
3,416,800
|
|
|
2/18/2022
|
-1.10 / -1.36%
|
80.00
|
80.30
|
79.60
|
79.70
|
79.87
|
77.44
|
3,373,300
|
|
|
2/17/2022
|
+0.80 / +1.00%
|
80.00
|
80.80
|
79.70
|
80.80
|
80.24
|
78.51
|
3,923,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
80.30
|
80.50
|
79.70
|
80.00
|
80.08
|
77.73
|
2,334,400
|
|
|
2/15/2022
|
+1.90 / +2.43%
|
78.10
|
80.90
|
78.10
|
80.00
|
79.57
|
77.73
|
3,777,500
|
|
|
2/14/2022
|
-1.60 / -2.01%
|
79.00
|
79.50
|
78.10
|
78.10
|
78.76
|
75.88
|
5,727,500
|
|
|
|