|
Closing price on 5/6/2022
|
|
| Open |
67.00 |
| High |
68.80 |
| Low |
66.70 |
| Volume |
6,544,500 |
| Split-adjusted Price |
66.75 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.10 / -0.15%
|
67.00
|
68.80
|
66.70
|
68.70
|
68.14
|
66.75
|
6,544,500
|
|
|
5/5/2022
|
+4.30 / +6.67%
|
64.60
|
68.80
|
64.40
|
68.80
|
66.72
|
66.85
|
8,029,900
|
|
|
5/4/2022
|
-0.50 / -0.77%
|
65.00
|
65.20
|
63.50
|
64.50
|
64.42
|
62.67
|
2,615,700
|
|
|
4/29/2022
|
+0.50 / +0.78%
|
63.10
|
65.00
|
63.00
|
65.00
|
64.07
|
63.16
|
6,819,600
|
|
|
4/28/2022
|
-0.50 / -0.77%
|
64.90
|
64.90
|
62.60
|
64.50
|
63.81
|
62.67
|
6,290,400
|
|
|
4/27/2022
|
0.00 / 0.00%
|
64.30
|
65.00
|
62.70
|
65.00
|
64.19
|
63.16
|
4,773,300
|
|
|
4/26/2022
|
+2.00 / +3.17%
|
61.30
|
65.00
|
59.20
|
65.00
|
61.76
|
63.16
|
6,480,050
|
|
|
4/25/2022
|
-1.70 / -2.63%
|
65.00
|
65.10
|
60.20
|
63.00
|
62.18
|
61.21
|
7,478,900
|
|
|
4/22/2022
|
+0.70 / +1.09%
|
64.70
|
65.80
|
63.90
|
64.70
|
64.89
|
62.86
|
6,326,000
|
|
|
4/21/2022
|
-2.80 / -4.19%
|
66.50
|
67.00
|
64.00
|
64.00
|
65.81
|
62.18
|
6,536,700
|
|
|
4/20/2022
|
-2.10 / -3.05%
|
68.50
|
68.60
|
65.70
|
66.80
|
67.26
|
64.90
|
6,041,000
|
|
|
4/19/2022
|
-0.90 / -1.29%
|
69.20
|
70.50
|
68.40
|
68.90
|
69.38
|
66.95
|
5,105,600
|
|
|
4/18/2022
|
-1.30 / -1.83%
|
70.10
|
70.80
|
68.10
|
69.80
|
69.15
|
67.82
|
5,668,700
|
|
|
4/15/2022
|
-1.20 / -1.66%
|
72.30
|
72.40
|
70.70
|
71.10
|
71.40
|
69.08
|
4,040,800
|
|
|
4/14/2022
|
-0.80 / -1.09%
|
73.30
|
73.50
|
72.00
|
72.30
|
72.41
|
70.25
|
3,737,600
|
|
|
4/13/2022
|
+0.10 / +0.14%
|
73.20
|
73.40
|
72.20
|
73.10
|
72.82
|
71.03
|
4,225,200
|
|
|
4/12/2022
|
-2.10 / -2.80%
|
74.90
|
75.10
|
73.00
|
73.00
|
73.59
|
70.93
|
4,356,200
|
|
|
4/8/2022
|
+0.10 / +0.13%
|
75.10
|
76.00
|
74.50
|
75.10
|
75.06
|
72.97
|
4,551,500
|
|
|
4/7/2022
|
-1.30 / -1.70%
|
76.00
|
76.10
|
74.70
|
75.00
|
75.24
|
72.87
|
4,601,800
|
|
|
4/6/2022
|
-0.10 / -0.13%
|
76.00
|
76.30
|
75.10
|
76.30
|
75.75
|
74.14
|
3,879,900
|
|
|
4/5/2022
|
+0.10 / +0.13%
|
76.30
|
77.50
|
76.00
|
76.40
|
76.65
|
74.23
|
3,785,900
|
|
|
4/4/2022
|
+0.10 / +0.13%
|
77.00
|
77.00
|
76.10
|
76.30
|
76.50
|
74.14
|
3,127,700
|
|
|
4/1/2022
|
+0.40 / +0.53%
|
75.50
|
76.50
|
75.10
|
76.20
|
75.94
|
74.04
|
4,095,000
|
|
|
3/31/2022
|
0.00 / 0.00%
|
75.60
|
76.00
|
75.10
|
75.80
|
75.48
|
73.65
|
3,494,300
|
|
|
3/30/2022
|
-0.70 / -0.92%
|
75.80
|
76.30
|
74.70
|
75.80
|
75.35
|
73.65
|
4,088,400
|
|
|
3/29/2022
|
+1.60 / +2.14%
|
74.90
|
76.60
|
74.80
|
76.50
|
75.63
|
74.33
|
2,945,900
|
|
|
3/28/2022
|
-1.00 / -1.32%
|
75.30
|
75.70
|
74.40
|
74.90
|
74.96
|
72.78
|
3,912,400
|
|
|
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
|
|
|
|