|
Closing price on 6/3/2022
|
|
| Open |
68.60 |
| High |
69.40 |
| Low |
68.00 |
| Volume |
2,883,800 |
| Split-adjusted Price |
69.40 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.10 / -0.14%
|
68.60
|
69.40
|
68.00
|
69.40
|
68.88
|
69.40
|
2,883,800
|
|
|
6/2/2022
|
-0.80 / -1.14%
|
70.10
|
70.10
|
68.60
|
69.50
|
69.44
|
69.50
|
3,458,800
|
|
|
6/1/2022
|
+0.70 / +1.01%
|
69.60
|
70.30
|
69.00
|
70.30
|
69.83
|
70.30
|
3,704,600
|
|
|
5/31/2022
|
+1.10 / +1.61%
|
68.70
|
69.90
|
68.50
|
69.60
|
69.25
|
69.60
|
3,754,100
|
|
|
5/30/2022
|
+0.80 / +1.15%
|
70.00
|
70.50
|
68.80
|
70.50
|
69.90
|
68.50
|
2,593,900
|
|
|
5/27/2022
|
+1.00 / +1.46%
|
69.00
|
69.70
|
68.50
|
69.70
|
69.19
|
67.72
|
2,480,900
|
|
|
5/26/2022
|
+0.80 / +1.18%
|
67.90
|
69.60
|
67.90
|
68.70
|
68.87
|
66.75
|
3,048,600
|
|
|
5/25/2022
|
+1.00 / +1.49%
|
66.80
|
67.90
|
66.30
|
67.90
|
67.36
|
65.97
|
3,077,100
|
|
|
5/24/2022
|
+0.20 / +0.30%
|
65.80
|
66.90
|
65.70
|
66.90
|
66.50
|
65.00
|
2,512,000
|
|
|
5/23/2022
|
-0.10 / -0.15%
|
66.70
|
67.40
|
65.30
|
66.70
|
66.42
|
64.81
|
3,853,500
|
|
|
5/20/2022
|
-0.20 / -0.30%
|
67.10
|
67.40
|
66.00
|
66.80
|
66.62
|
64.90
|
2,375,800
|
|
|
5/19/2022
|
+0.10 / +0.15%
|
65.00
|
67.70
|
65.00
|
67.00
|
66.57
|
65.10
|
3,569,880
|
|
|
5/18/2022
|
0.00 / 0.00%
|
66.90
|
66.90
|
65.30
|
66.90
|
66.25
|
65.00
|
4,266,300
|
|
|
5/17/2022
|
+1.10 / +1.67%
|
65.20
|
66.90
|
63.30
|
66.90
|
65.66
|
65.00
|
4,830,700
|
|
|
5/16/2022
|
-2.20 / -3.24%
|
68.00
|
68.10
|
64.50
|
65.80
|
66.15
|
63.93
|
5,346,400
|
|
|
5/13/2022
|
-0.90 / -1.31%
|
68.90
|
68.90
|
64.50
|
68.00
|
66.80
|
66.07
|
6,924,300
|
|
|
5/12/2022
|
-1.60 / -2.27%
|
69.20
|
69.90
|
67.00
|
68.90
|
68.59
|
66.95
|
4,117,300
|
|
|
5/11/2022
|
+0.60 / +0.86%
|
69.00
|
71.20
|
68.60
|
70.50
|
69.97
|
68.50
|
3,417,800
|
|
|
5/10/2022
|
+1.90 / +2.79%
|
66.90
|
69.90
|
65.00
|
69.90
|
67.56
|
67.92
|
4,444,613
|
|
|
5/9/2022
|
-0.70 / -1.02%
|
67.90
|
68.50
|
66.40
|
68.00
|
67.50
|
66.07
|
5,658,400
|
|
|
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
|
|
|
|