|
Closing price on 11/10/2022
|
|
| Open |
74.90 |
| High |
75.20 |
| Low |
69.70 |
| Volume |
603,900 |
| Split-adjusted Price |
60.55 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
0.00 / 0.00%
|
74.90
|
75.20
|
69.70
|
74.90
|
72.88
|
60.55
|
603,900
|
|
|
11/9/2022
|
0.00 / 0.00%
|
75.00
|
75.50
|
73.90
|
74.90
|
74.71
|
60.55
|
324,900
|
|
|
11/8/2022
|
+1.40 / +1.90%
|
72.80
|
74.90
|
70.60
|
74.90
|
73.81
|
60.55
|
283,600
|
|
|
11/7/2022
|
+1.00 / +1.38%
|
71.90
|
74.30
|
68.50
|
73.50
|
72.47
|
59.41
|
510,400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
72.40
|
72.50
|
69.00
|
72.50
|
71.02
|
58.61
|
276,800
|
|
|
11/3/2022
|
+1.20 / +1.68%
|
70.50
|
72.50
|
69.90
|
72.50
|
71.06
|
58.61
|
223,000
|
|
|
11/2/2022
|
-1.50 / -2.06%
|
70.60
|
73.30
|
70.60
|
71.30
|
71.95
|
57.64
|
122,600
|
|
|
11/1/2022
|
-0.20 / -0.27%
|
73.00
|
75.00
|
72.40
|
72.80
|
74.07
|
58.85
|
269,700
|
|
|
10/31/2022
|
+1.10 / +1.53%
|
72.20
|
73.00
|
67.50
|
73.00
|
71.34
|
59.01
|
340,500
|
|
|
10/28/2022
|
-0.10 / -0.14%
|
72.10
|
73.50
|
70.80
|
71.90
|
72.04
|
58.12
|
242,900
|
|
|
10/27/2022
|
+2.40 / +3.45%
|
69.60
|
72.20
|
69.00
|
72.00
|
70.36
|
58.20
|
207,600
|
|
|
10/26/2022
|
+2.60 / +3.88%
|
67.00
|
69.90
|
67.00
|
69.60
|
69.09
|
56.26
|
370,900
|
|
|
10/25/2022
|
+2.00 / +3.08%
|
63.80
|
69.00
|
63.00
|
67.00
|
66.48
|
54.16
|
527,900
|
|
|
10/24/2022
|
-4.80 / -6.88%
|
69.80
|
69.90
|
65.00
|
65.00
|
66.19
|
52.54
|
581,800
|
|
|
10/21/2022
|
-5.20 / -6.93%
|
75.00
|
75.00
|
69.80
|
69.80
|
71.11
|
56.42
|
797,700
|
|
|
10/20/2022
|
0.00 / 0.00%
|
74.60
|
77.80
|
74.60
|
75.00
|
75.59
|
60.63
|
328,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
76.80
|
78.30
|
76.70
|
77.00
|
77.40
|
60.63
|
443,900
|
|
|
10/18/2022
|
+0.10 / +0.13%
|
78.20
|
78.20
|
76.00
|
77.00
|
76.81
|
60.63
|
632,600
|
|
|
10/17/2022
|
-0.10 / -0.13%
|
77.00
|
78.50
|
75.50
|
76.90
|
76.58
|
60.55
|
358,400
|
|
|
10/14/2022
|
-0.70 / -0.90%
|
78.10
|
78.50
|
76.40
|
77.00
|
77.25
|
60.63
|
416,500
|
|
|
10/13/2022
|
+0.90 / +1.17%
|
77.50
|
77.70
|
75.40
|
77.70
|
76.62
|
61.18
|
298,500
|
|
|
10/12/2022
|
+4.90 / +6.82%
|
72.00
|
76.90
|
71.70
|
76.80
|
75.88
|
60.47
|
797,500
|
|
|
10/11/2022
|
+0.60 / +0.84%
|
71.60
|
72.20
|
68.50
|
71.90
|
71.01
|
56.61
|
669,100
|
|
|
10/10/2022
|
+4.60 / +6.90%
|
66.60
|
71.30
|
65.10
|
71.30
|
69.44
|
56.14
|
584,000
|
|
|
10/7/2022
|
-5.00 / -6.97%
|
68.50
|
71.00
|
66.70
|
66.70
|
66.90
|
52.52
|
1,142,000
|
|
|
10/6/2022
|
-5.30 / -6.88%
|
76.80
|
77.50
|
71.70
|
71.70
|
73.31
|
56.45
|
546,100
|
|
|
10/5/2022
|
+1.50 / +1.99%
|
75.80
|
78.00
|
75.80
|
77.00
|
77.03
|
60.63
|
303,800
|
|
|
10/4/2022
|
-3.50 / -4.43%
|
80.90
|
80.90
|
75.50
|
75.50
|
77.61
|
59.44
|
599,100
|
|
|
10/3/2022
|
-5.90 / -6.95%
|
83.10
|
83.50
|
79.00
|
79.00
|
81.31
|
62.20
|
661,100
|
|
|
9/30/2022
|
+4.90 / +6.13%
|
78.50
|
85.60
|
75.50
|
84.90
|
80.03
|
66.85
|
874,900
|
|
|