Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VHM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 3.268 | -0.05 | -1.51% | 3.36 | 3.36 | 3.264 | 20,347 |
| Jul 23 2024 | 3.318 | 0.01 | 0.42% | 3.314 | 3.318 | 3.314 | 43 |
| Jul 22 2024 | 3.304 | 0.04 | 1.10% | 3.276 | 3.35 | 3.27 | 883 |
| Jul 19 2024 | 3.268 | -0.03 | -1.03% | 3.272 | 3.272 | 3.26 | 982 |
| Jul 18 2024 | 3.302 | 0.00 | -0.12% | 3.302 | 3.302 | 3.302 | 1 |
| Jul 17 2024 | 3.306 | -0.03 | -0.96% | 3.324 | 3.324 | 3.306 | 386 |
| Jul 16 2024 | 3.338 | -0.02 | -0.48% | 3.344 | 3.344 | 3.338 | 112 |
| Jul 15 2024 | 3.354 | -0.04 | -1.18% | 3.378 | 3.378 | 3.348 | 187 |
| Jul 12 2024 | 3.394 | -0.04 | -1.11% | 3.442 | 3.442 | 3.394 | 48 |
| Jul 11 2024 | 3.432 | 0.08 | 2.45% | 3.396 | 3.432 | 3.38 | 6,159 |
| Jul 10 2024 | 3.35 | 0.02 | 0.66% | 3.35 | 3.35 | 3.35 | 600 |
| Jul 09 2024 | 3.328 | -0.06 | -1.71% | 3.336 | 3.336 | 3.302 | 5,188 |
| Jul 08 2024 | 3.386 | -0.03 | -0.88% | 3.386 | 3.392 | 3.386 | 197 |
| Jul 05 2024 | 3.416 | 0.02 | 0.47% | 3.416 | 3.416 | 3.416 | 1 |
| Jul 04 2024 | 3.40 | 0.02 | 0.53% | 3.382 | 3.40 | 3.38 | 326 |
| Jul 03 2024 | 3.382 | 0.05 | 1.56% | 3.328 | 3.382 | 3.328 | 4,654 |
| Jul 02 2024 | 3.33 | -0.01 | -0.18% | 3.318 | 3.33 | 3.252 | 3,556 |
| Jul 01 2024 | 3.336 | 0.04 | 1.09% | 3.35 | 3.362 | 3.336 | 397 |
| Jun 28 2024 | 3.30 | 0.01 | 0.30% | 3.306 | 3.306 | 3.30 | 50 |
| Jun 27 2024 | 3.29 | -0.02 | -0.66% | 3.324 | 3.324 | 3.28 | 3,603 |
| Jun 26 2024 | 3.312 | -0.02 | -0.60% | 3.354 | 3.37 | 3.312 | 1,353 |
| Jun 25 2024 | 3.332 | -0.06 | -1.88% | 3.388 | 3.388 | 3.324 | 1,935 |
| Jun 24 2024 | 3.396 | 0.09 | 2.78% | 3.306 | 3.396 | 3.30 | 743 |
| Jun 21 2024 | 3.304 | -0.05 | -1.61% | 3.328 | 3.328 | 3.292 | 1,614 |
| Jun 20 2024 | 3.358 | 0.04 | 1.33% | 3.338 | 3.37 | 3.33 | 3,396 |
| Jun 19 2024 | 3.314 | -0.04 | -1.31% | 3.372 | 3.372 | 3.314 | 40 |
| Jun 18 2024 | 3.358 | 0.04 | 1.14% | 3.35 | 3.358 | 3.34 | 234 |
| Jun 17 2024 | 3.32 | -0.03 | -0.84% | 3.412 | 3.412 | 3.282 | 2,229 |
| Jun 14 2024 | 3.348 | -0.15 | -4.29% | 3.454 | 3.454 | 3.348 | 2,083 |
| Jun 13 2024 | 3.498 | 0.01 | 0.34% | 3.472 | 3.498 | 3.47 | 8 |
| Jun 12 2024 | 3.486 | 0.07 | 1.93% | 3.416 | 3.486 | 3.416 | 92 |
| Jun 11 2024 | 3.42 | -0.01 | -0.29% | 3.44 | 3.45 | 3.416 | 3,248 |
| Jun 10 2024 | 3.43 | -0.04 | -1.04% | 3.438 | 3.444 | 3.43 | 178 |
| Jun 07 2024 | 3.466 | 0.00 | 0.12% | 3.418 | 3.496 | 3.418 | 61 |
| Jun 06 2024 | 3.462 | -0.05 | -1.31% | 3.492 | 3.498 | 3.462 | 1,112 |
| Jun 05 2024 | 3.508 | 0.05 | 1.39% | 3.462 | 3.508 | 3.45 | 340 |
| Jun 04 2024 | 3.46 | -0.03 | -0.80% | 3.492 | 3.492 | 3.444 | 1,607 |
| Jun 03 2024 | 3.488 | 0.04 | 1.10% | 3.486 | 3.506 | 3.468 | 3,381 |
| May 31 2024 | 3.45 | 0.04 | 1.29% | 3.406 | 3.45 | 3.406 | 3,547 |
| May 30 2024 | 3.406 | 0.03 | 0.89% | 3.364 | 3.418 | 3.358 | 1,000 |
| May 29 2024 | 3.376 | -0.05 | -1.46% | 3.428 | 3.428 | 3.376 | 851 |
| May 28 2024 | 3.426 | -0.03 | -0.87% | 3.456 | 3.456 | 3.394 | 30,698 |
| May 27 2024 | 3.456 | 0.06 | 1.77% | 3.408 | 3.456 | 3.40 | 9,089 |
| May 24 2024 | 3.396 | -0.07 | -2.08% | 3.398 | 3.428 | 3.372 | 28,680 |
| May 23 2024 | 3.468 | -0.23 | -6.27% | 3.702 | 3.702 | 3.40 | 22,313 |
| May 22 2024 | 3.70 | 0.00 | 0.11% | 3.69 | 3.726 | 3.684 | 40 |
| May 21 2024 | 3.696 | -0.01 | -0.38% | 3.712 | 3.712 | 3.696 | 23 |
| May 20 2024 | 3.71 | 0.06 | 1.59% | 3.682 | 3.71 | 3.676 | 85 |
| May 17 2024 | 3.652 | -0.08 | -2.14% | 3.71 | 3.71 | 3.652 | 86 |
| May 16 2024 | 3.732 | -0.01 | -0.37% | 3.756 | 3.762 | 3.722 | 2,269 |
| May 15 2024 | 3.746 | 0.04 | 0.97% | 3.724 | 3.756 | 3.712 | 5,512 |
| May 14 2024 | 3.71 | 0.02 | 0.65% | 3.712 | 3.73 | 3.692 | 625 |
| May 13 2024 | 3.686 | 0.09 | 2.62% | 3.606 | 3.688 | 3.606 | 1,568 |
| May 10 2024 | 3.592 | 0.01 | 0.39% | 3.588 | 3.62 | 3.546 | 7,954 |
| May 09 2024 | 3.578 | 0.01 | 0.22% | 3.562 | 3.642 | 3.562 | 1,116 |
| May 08 2024 | 3.57 | 0.08 | 2.23% | 3.49 | 3.57 | 3.49 | 13,468 |
| May 07 2024 | 3.492 | 0.08 | 2.28% | 3.45 | 3.494 | 3.45 | 126 |
| May 06 2024 | 3.414 | 0.00 | 0.06% | 3.404 | 3.414 | 3.404 | 620 |
| May 03 2024 | 3.412 | 0.09 | 2.59% | 3.332 | 3.426 | 3.332 | 160 |
| May 02 2024 | 3.326 | 0.07 | 2.02% | 3.26 | 3.326 | 3.252 | 94 |
| Apr 30 2024 | 3.26 | -0.09 | -2.63% | 3.348 | 3.362 | 3.26 | 964 |
| Apr 29 2024 | 3.348 | 0.00 | 0.06% | 3.392 | 3.392 | 3.282 | 66 |
| Apr 26 2024 | 3.346 | 0.00 | 0.12% | 3.342 | 3.346 | 3.34 | 13 |
