|
Closing price on 10/29/2021
|
|
Open |
62.50 |
High |
63.90 |
Low |
61.10 |
Volume |
2,009,200 |
Split-adjusted Price |
48.12 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/29/2021
|
+0.50 / +0.80%
|
62.50
|
63.90
|
61.10
|
63.00
|
62.22
|
48.12
|
2,009,200
|
|
10/28/2021
|
-1.00 / -1.57%
|
63.90
|
63.90
|
62.50
|
62.50
|
63.03
|
47.74
|
1,591,700
|
|
10/27/2021
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.68
|
48.50
|
1,439,700
|
|
10/26/2021
|
+3.50 / +5.83%
|
60.00
|
63.50
|
60.00
|
63.50
|
61.78
|
48.50
|
1,830,500
|
|
10/25/2021
|
-1.90 / -3.07%
|
62.00
|
63.00
|
60.00
|
60.00
|
62.15
|
45.83
|
1,869,000
|
|
10/22/2021
|
+2.40 / +4.03%
|
60.00
|
61.90
|
59.30
|
61.90
|
61.08
|
47.28
|
2,264,300
|
|
10/21/2021
|
+1.30 / +2.23%
|
58.90
|
60.00
|
58.80
|
59.50
|
59.35
|
45.45
|
2,774,000
|
|
10/20/2021
|
+0.50 / +0.87%
|
58.20
|
58.20
|
57.00
|
58.20
|
57.66
|
44.46
|
1,248,200
|
|
10/19/2021
|
+0.70 / +1.23%
|
56.80
|
57.90
|
56.50
|
57.70
|
57.44
|
44.07
|
1,177,100
|
|
10/18/2021
|
-1.20 / -2.06%
|
58.00
|
58.70
|
56.70
|
57.00
|
57.83
|
43.54
|
1,174,700
|
|
10/15/2021
|
+1.20 / +2.11%
|
57.00
|
58.80
|
56.70
|
58.20
|
57.85
|
44.46
|
1,750,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|