|
Closing price on 10/14/2021
|
|
Open |
57.50 |
High |
58.00 |
Low |
57.00 |
Volume |
1,142,500 |
Split-adjusted Price |
43.54 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2021
|
-0.60 / -1.04%
|
57.50
|
58.00
|
57.00
|
57.00
|
57.30
|
43.54
|
1,142,500
|
|
10/13/2021
|
+0.60 / +1.05%
|
57.30
|
57.90
|
56.60
|
57.60
|
57.19
|
44.00
|
1,141,500
|
|
10/12/2021
|
-0.10 / -0.18%
|
56.60
|
58.00
|
56.30
|
57.00
|
57.02
|
43.54
|
913,500
|
|
10/11/2021
|
-0.10 / -0.17%
|
57.20
|
57.50
|
56.00
|
57.10
|
56.76
|
43.62
|
1,248,200
|
|
10/8/2021
|
+1.60 / +2.88%
|
55.50
|
58.90
|
55.30
|
57.20
|
57.11
|
43.69
|
2,255,600
|
|
10/7/2021
|
+0.80 / +1.46%
|
54.80
|
56.00
|
54.10
|
55.60
|
55.27
|
42.47
|
2,050,800
|
|
10/6/2021
|
+0.10 / +0.18%
|
54.80
|
55.10
|
54.00
|
54.80
|
54.66
|
41.86
|
637,300
|
|
10/5/2021
|
+0.50 / +0.92%
|
54.90
|
55.20
|
54.20
|
54.70
|
54.82
|
41.78
|
1,139,600
|
|
10/4/2021
|
+1.80 / +3.44%
|
52.40
|
55.80
|
52.20
|
54.20
|
54.27
|
41.40
|
2,679,000
|
|
10/1/2021
|
+0.70 / +1.35%
|
51.40
|
52.80
|
51.10
|
52.40
|
52.38
|
40.03
|
1,936,180
|
|
9/30/2021
|
-0.10 / -0.19%
|
52.70
|
52.70
|
51.60
|
51.70
|
52.21
|
39.49
|
1,352,400
|
|
9/29/2021
|
+1.00 / +1.97%
|
50.40
|
52.20
|
49.80
|
51.80
|
51.22
|
39.57
|
1,843,100
|
|
9/28/2021
|
+2.80 / +5.83%
|
47.70
|
50.80
|
47.70
|
50.80
|
49.33
|
38.80
|
1,761,500
|
|
9/27/2021
|
-1.40 / -2.83%
|
49.00
|
49.50
|
48.00
|
48.00
|
48.61
|
36.66
|
2,245,100
|
|
9/24/2021
|
-1.10 / -2.18%
|
50.40
|
50.40
|
48.50
|
49.40
|
49.60
|
37.73
|
2,429,300
|
|
9/23/2021
|
-0.50 / -0.98%
|
51.10
|
51.50
|
50.50
|
50.50
|
51.06
|
38.57
|
1,679,700
|
|
9/22/2021
|
0.00 / 0.00%
|
51.00
|
51.40
|
50.60
|
51.00
|
50.97
|
38.96
|
1,176,700
|
|
9/21/2021
|
+1.10 / +2.20%
|
48.80
|
51.30
|
48.50
|
51.00
|
50.06
|
38.96
|
3,009,000
|
|
9/20/2021
|
-1.90 / -3.67%
|
51.80
|
52.80
|
49.90
|
49.90
|
51.15
|
38.12
|
3,293,800
|
|
9/17/2021
|
-0.60 / -1.15%
|
52.40
|
53.20
|
51.40
|
51.80
|
52.15
|
39.57
|
2,425,900
|
|
9/16/2021
|
-1.20 / -2.24%
|
53.50
|
53.80
|
51.90
|
52.40
|
52.57
|
40.03
|
1,557,500
|
|
9/15/2021
|
+1.10 / +2.10%
|
52.30
|
53.80
|
51.70
|
53.60
|
53.03
|
40.94
|
2,177,300
|
|
9/14/2021
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.50
|
52.50
|
52.18
|
40.10
|
1,998,600
|
|
9/13/2021
|
+1.00 / +1.92%
|
52.80
|
53.50
|
51.80
|
53.00
|
52.81
|
40.48
|
3,208,500
|
|
9/10/2021
|
+1.50 / +2.97%
|
50.50
|
53.30
|
50.50
|
52.00
|
52.32
|
39.72
|
4,168,200
|
|
9/9/2021
|
+1.70 / +3.48%
|
48.90
|
50.60
|
48.70
|
50.50
|
49.53
|
38.57
|
1,569,000
|
|
9/8/2021
|
-0.20 / -0.41%
|
49.00
|
50.20
|
48.50
|
48.80
|
49.00
|
37.28
|
2,107,000
|
|
9/7/2021
|
-2.40 / -4.67%
|
51.40
|
51.50
|
48.50
|
49.00
|
50.00
|
37.43
|
3,017,800
|
|
9/6/2021
|
+1.40 / +2.80%
|
50.10
|
51.80
|
49.50
|
51.40
|
50.69
|
39.26
|
3,786,300
|
|
9/1/2021
|
+0.45 / +0.91%
|
49.00
|
50.80
|
48.75
|
50.00
|
50.10
|
38.19
|
3,043,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|