|
Closing price on 10/24/2024
|
|
Open |
72.90 |
High |
72.90 |
Low |
71.10 |
Volume |
614,900 |
Split-adjusted Price |
69.15 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2024
|
-1.70 / -2.34%
|
72.90
|
72.90
|
71.10
|
71.10
|
71.93
|
69.15
|
614,900
|
|
10/23/2024
|
+0.30 / +0.41%
|
72.40
|
72.80
|
71.90
|
72.80
|
72.17
|
70.80
|
296,000
|
|
10/22/2024
|
+0.50 / +0.69%
|
71.70
|
73.20
|
71.70
|
72.50
|
72.49
|
70.51
|
609,400
|
|
10/21/2024
|
-1.20 / -1.64%
|
73.20
|
74.00
|
72.00
|
72.00
|
72.79
|
70.02
|
564,500
|
|
10/18/2024
|
+0.50 / +0.69%
|
72.80
|
73.80
|
72.30
|
73.20
|
73.09
|
71.19
|
602,600
|
|
10/17/2024
|
-0.70 / -0.95%
|
73.80
|
73.80
|
72.60
|
72.70
|
72.88
|
70.71
|
403,300
|
|
10/16/2024
|
+1.40 / +1.94%
|
72.00
|
73.40
|
71.70
|
73.40
|
72.80
|
71.39
|
654,700
|
|
10/15/2024
|
-1.20 / -1.64%
|
73.20
|
73.40
|
71.70
|
72.00
|
72.39
|
70.02
|
466,900
|
|
10/14/2024
|
+1.20 / +1.67%
|
72.50
|
73.90
|
72.40
|
73.20
|
73.26
|
71.19
|
1,373,000
|
|
10/11/2024
|
0.00 / 0.00%
|
72.00
|
72.80
|
71.20
|
72.00
|
71.82
|
70.02
|
395,500
|
|
10/10/2024
|
+0.50 / +0.70%
|
71.90
|
72.50
|
71.30
|
72.00
|
71.86
|
70.02
|
467,700
|
|
10/9/2024
|
+1.20 / +1.71%
|
70.50
|
71.60
|
70.50
|
71.50
|
71.37
|
69.54
|
461,300
|
|
10/8/2024
|
+0.30 / +0.43%
|
70.00
|
70.70
|
70.00
|
70.30
|
70.37
|
68.37
|
314,000
|
|
10/7/2024
|
+0.50 / +0.72%
|
70.00
|
70.90
|
69.70
|
70.00
|
70.29
|
68.08
|
431,100
|
|
10/4/2024
|
-0.30 / -0.43%
|
69.60
|
70.00
|
69.40
|
69.50
|
69.61
|
67.59
|
570,900
|
|
10/3/2024
|
-0.30 / -0.43%
|
70.50
|
71.10
|
69.70
|
69.80
|
70.11
|
67.89
|
392,500
|
|
10/2/2024
|
-0.90 / -1.27%
|
71.00
|
71.50
|
70.10
|
70.10
|
70.53
|
68.18
|
543,200
|
|
10/1/2024
|
-1.30 / -1.80%
|
72.20
|
72.80
|
71.00
|
71.00
|
71.69
|
69.05
|
757,200
|
|
9/30/2024
|
+0.30 / +0.42%
|
72.00
|
72.40
|
71.80
|
72.30
|
72.05
|
70.32
|
183,000
|
|
9/27/2024
|
-0.50 / -0.69%
|
72.80
|
72.80
|
71.80
|
72.00
|
72.12
|
70.02
|
485,600
|
|
9/26/2024
|
0.00 / 0.00%
|
72.40
|
73.40
|
71.90
|
72.50
|
72.44
|
70.51
|
591,400
|
|
9/25/2024
|
+0.50 / +0.69%
|
72.10
|
72.60
|
71.90
|
72.50
|
72.27
|
70.51
|
404,700
|
|
9/24/2024
|
+0.40 / +0.56%
|
71.60
|
72.10
|
71.30
|
72.00
|
71.72
|
70.02
|
143,600
|
|
9/23/2024
|
-0.80 / -1.10%
|
72.40
|
72.40
|
71.60
|
71.60
|
71.91
|
69.64
|
200,100
|
|
9/20/2024
|
+1.20 / +1.69%
|
72.20
|
72.40
|
71.60
|
72.40
|
72.08
|
70.41
|
558,500
|
|
9/19/2024
|
0.00 / 0.00%
|
71.80
|
71.80
|
70.60
|
71.20
|
71.24
|
69.25
|
218,400
|
|
9/18/2024
|
+1.20 / +1.71%
|
70.10
|
72.00
|
70.10
|
71.20
|
71.53
|
69.25
|
471,000
|
|
9/17/2024
|
+1.20 / +1.74%
|
68.60
|
70.30
|
68.60
|
70.00
|
69.15
|
68.08
|
423,500
|
|
9/16/2024
|
-1.10 / -1.57%
|
69.90
|
70.20
|
68.10
|
68.80
|
69.34
|
66.91
|
389,400
|
|
9/13/2024
|
-0.40 / -0.57%
|
70.30
|
70.40
|
69.50
|
69.90
|
69.77
|
67.98
|
436,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|