|
Closing price on 7/10/2025
|
|
Open |
60.00 |
High |
60.30 |
Low |
59.00 |
Volume |
1,081,100 |
Split-adjusted Price |
59.10 |
There is no data on 7/11/2025. Display data on 7/10/2025 instead.
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2025
|
-0.50 / -0.84%
|
60.00
|
60.30
|
59.00
|
59.10
|
59.36
|
59.10
|
1,081,100
|
|
7/9/2025
|
+1.10 / +1.88%
|
59.00
|
59.60
|
58.70
|
59.60
|
59.23
|
59.60
|
3,472,900
|
|
7/8/2025
|
+0.50 / +0.86%
|
59.50
|
59.80
|
58.30
|
58.50
|
58.99
|
58.50
|
1,564,500
|
|
7/7/2025
|
+0.20 / +0.35%
|
58.90
|
58.90
|
57.50
|
58.00
|
58.02
|
58.00
|
939,600
|
|
7/4/2025
|
+0.40 / +0.70%
|
57.50
|
58.50
|
57.40
|
57.80
|
57.65
|
57.80
|
1,211,500
|
|
7/3/2025
|
-3.40 / -5.59%
|
58.80
|
60.90
|
57.00
|
57.40
|
58.81
|
57.40
|
3,745,000
|
|
7/2/2025
|
+1.90 / +3.23%
|
59.10
|
61.70
|
58.70
|
60.80
|
60.81
|
60.80
|
2,744,200
|
|
7/1/2025
|
-0.80 / -1.34%
|
60.20
|
60.20
|
58.00
|
58.90
|
58.83
|
58.90
|
2,112,100
|
|
6/30/2025
|
0.00 / 0.00%
|
60.30
|
61.80
|
59.60
|
59.70
|
60.37
|
59.70
|
1,578,800
|
|
6/27/2025
|
+1.20 / +2.05%
|
59.10
|
61.70
|
58.20
|
59.70
|
60.14
|
59.70
|
2,244,800
|
|
6/26/2025
|
+1.60 / +2.81%
|
57.00
|
58.90
|
56.50
|
58.50
|
57.92
|
58.50
|
2,483,200
|
|
6/25/2025
|
+0.20 / +0.35%
|
56.90
|
57.60
|
56.50
|
56.90
|
56.95
|
56.90
|
1,349,800
|
|
6/24/2025
|
+0.10 / +0.18%
|
57.60
|
58.00
|
56.50
|
56.70
|
57.23
|
56.70
|
1,718,000
|
|
6/23/2025
|
-1.00 / -1.74%
|
56.60
|
57.10
|
55.50
|
56.60
|
56.19
|
56.60
|
1,795,500
|
|
6/20/2025
|
+3.60 / +6.67%
|
54.00
|
57.70
|
53.70
|
57.60
|
56.36
|
57.60
|
2,892,600
|
|
6/19/2025
|
-0.50 / -0.92%
|
54.70
|
54.70
|
53.70
|
54.00
|
54.03
|
54.00
|
554,900
|
|
6/18/2025
|
+0.30 / +0.55%
|
54.20
|
55.30
|
54.00
|
54.50
|
54.59
|
54.50
|
885,900
|
|
6/17/2025
|
-0.40 / -0.73%
|
54.70
|
54.80
|
53.90
|
54.20
|
54.29
|
54.20
|
827,600
|
|
6/16/2025
|
+0.90 / +1.68%
|
53.70
|
54.80
|
53.70
|
54.60
|
54.42
|
54.60
|
664,600
|
|
6/13/2025
|
-0.40 / -0.74%
|
53.50
|
55.10
|
53.00
|
53.70
|
53.88
|
53.70
|
1,352,700
|
|
6/12/2025
|
+0.50 / +0.93%
|
53.70
|
54.80
|
53.70
|
54.10
|
54.06
|
54.10
|
533,100
|
|
6/11/2025
|
-0.30 / -0.56%
|
54.40
|
54.40
|
53.50
|
53.60
|
53.78
|
53.60
|
473,400
|
|
6/10/2025
|
-0.10 / -0.19%
|
54.10
|
54.50
|
53.80
|
53.90
|
54.02
|
53.90
|
612,800
|
|
6/9/2025
|
-1.80 / -3.23%
|
55.10
|
55.20
|
54.00
|
54.00
|
54.40
|
54.00
|
777,800
|
|
6/6/2025
|
-0.60 / -1.06%
|
56.80
|
56.80
|
55.70
|
55.80
|
56.12
|
55.80
|
514,700
|
|
6/5/2025
|
+0.50 / +0.89%
|
56.20
|
56.50
|
55.30
|
56.40
|
55.87
|
56.40
|
905,900
|
|
6/4/2025
|
-0.30 / -0.53%
|
56.20
|
57.30
|
55.80
|
55.90
|
56.31
|
55.90
|
753,600
|
|
6/3/2025
|
+0.50 / +0.90%
|
56.20
|
56.50
|
55.70
|
56.20
|
56.10
|
56.20
|
583,000
|
|
6/2/2025
|
+0.20 / +0.36%
|
55.50
|
55.70
|
54.50
|
55.70
|
55.07
|
55.70
|
1,070,300
|
|
5/30/2025
|
-2.20 / -3.81%
|
57.40
|
57.40
|
55.50
|
55.50
|
56.18
|
55.50
|
1,933,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|