|
|
Closing price on 7/28/2021
|
|
| Open |
107.10 |
| High |
107.70 |
| Low |
105.60 |
| Volume |
8,609,500 |
| Split-adjusted Price |
78.48 |
|
|
VHM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
-1.30 / -1.21%
|
107.10
|
107.70
|
105.60
|
106.50
|
106.34
|
78.48
|
8,609,500
|
|
|
7/27/2021
|
-1.80 / -1.64%
|
110.70
|
110.80
|
107.60
|
107.80
|
108.63
|
79.44
|
7,692,500
|
|
|
7/26/2021
|
+2.00 / +1.86%
|
107.50
|
110.60
|
107.20
|
109.60
|
108.94
|
80.77
|
3,342,100
|
|
|
7/23/2021
|
-3.40 / -3.06%
|
110.00
|
111.50
|
107.60
|
107.60
|
109.74
|
79.29
|
2,635,200
|
|
|
7/22/2021
|
+3.00 / +2.78%
|
108.00
|
111.00
|
107.00
|
111.00
|
109.92
|
81.80
|
3,552,500
|
|
|
7/21/2021
|
+1.40 / +1.31%
|
107.50
|
108.80
|
106.60
|
108.00
|
107.93
|
79.59
|
3,042,000
|
|
|
7/20/2021
|
+2.30 / +2.21%
|
105.60
|
106.60
|
103.00
|
106.60
|
105.02
|
78.56
|
4,045,600
|
|
|
7/19/2021
|
-4.70 / -4.31%
|
106.90
|
107.70
|
103.30
|
104.30
|
105.72
|
76.86
|
3,189,800
|
|
|
7/16/2021
|
-1.30 / -1.18%
|
110.30
|
110.50
|
108.70
|
109.00
|
109.55
|
80.33
|
2,119,200
|
|
|
7/15/2021
|
+0.80 / +0.73%
|
108.50
|
110.60
|
108.50
|
110.30
|
109.91
|
81.28
|
4,645,910
|
|
|
7/14/2021
|
0.00 / 0.00%
|
109.70
|
112.20
|
107.80
|
109.50
|
110.13
|
80.69
|
4,326,800
|
|
|
7/13/2021
|
+1.50 / +1.39%
|
109.90
|
109.90
|
106.00
|
109.50
|
108.65
|
80.69
|
2,592,300
|
|
|
7/12/2021
|
-4.50 / -4.00%
|
112.00
|
112.00
|
104.70
|
108.00
|
106.81
|
79.59
|
8,065,200
|
|
|
7/9/2021
|
-2.50 / -2.17%
|
113.70
|
115.90
|
111.50
|
112.50
|
113.89
|
82.90
|
3,902,100
|
|
|
7/8/2021
|
-2.00 / -1.71%
|
115.50
|
116.70
|
113.80
|
115.00
|
115.30
|
84.75
|
4,914,700
|
|
|
7/7/2021
|
+6.70 / +6.07%
|
111.00
|
117.00
|
109.50
|
117.00
|
113.41
|
86.22
|
7,071,300
|
|
|
7/6/2021
|
-8.20 / -6.92%
|
118.10
|
119.10
|
110.30
|
110.30
|
115.32
|
81.28
|
4,255,400
|
|
|
7/5/2021
|
+0.50 / +0.42%
|
119.00
|
119.00
|
115.20
|
118.50
|
116.86
|
87.33
|
4,553,400
|
|
|
7/2/2021
|
+0.80 / +0.68%
|
117.20
|
119.20
|
116.50
|
118.00
|
117.86
|
86.96
|
3,172,400
|
|
|
7/1/2021
|
-0.80 / -0.68%
|
117.10
|
118.50
|
116.80
|
117.20
|
117.29
|
86.37
|
3,720,200
|
|
|
6/30/2021
|
-0.60 / -0.51%
|
119.00
|
120.40
|
117.30
|
118.00
|
119.44
|
86.96
|
5,135,400
|
|
|
6/29/2021
|
+3.10 / +2.68%
|
116.00
|
119.40
|
115.80
|
118.60
|
117.46
|
87.40
|
6,137,600
|
|
|
6/28/2021
|
+3.40 / +3.03%
|
113.00
|
115.50
|
112.40
|
115.50
|
113.97
|
85.12
|
7,176,607
|
|
|
6/25/2021
|
0.00 / 0.00%
|
112.90
|
113.50
|
111.60
|
112.10
|
112.41
|
82.61
|
2,846,300
|
|
|
6/24/2021
|
+0.80 / +0.72%
|
110.90
|
115.00
|
110.00
|
112.10
|
112.21
|
82.61
|
3,936,900
|
|
|
6/23/2021
|
-0.20 / -0.18%
|
112.00
|
112.00
|
108.90
|
111.30
|
110.33
|
82.02
|
3,874,800
|
|
|
6/22/2021
|
-0.50 / -0.45%
|
111.90
|
112.30
|
111.50
|
111.50
|
111.74
|
82.17
|
2,497,800
|
|
|
6/21/2021
|
-0.50 / -0.44%
|
111.90
|
113.00
|
111.00
|
112.00
|
112.17
|
82.54
|
3,524,079
|
|
|
6/18/2021
|
+3.50 / +3.21%
|
110.00
|
116.00
|
108.80
|
112.50
|
110.16
|
82.90
|
4,789,800
|
|
|
6/17/2021
|
-1.00 / -0.91%
|
108.50
|
110.00
|
108.10
|
109.00
|
108.92
|
80.33
|
3,886,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|