|
Closing price on 11/4/2021
|
|
Open |
61.10 |
High |
63.90 |
Low |
60.90 |
Volume |
1,355,900 |
Split-adjusted Price |
46.65 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2021
|
+1.70 / +2.78%
|
61.10
|
63.90
|
60.90
|
62.80
|
62.25
|
46.65
|
1,355,900
|
|
11/3/2021
|
-4.20 / -6.43%
|
65.00
|
65.50
|
60.80
|
61.10
|
63.06
|
45.39
|
2,732,300
|
|
11/2/2021
|
+0.80 / +1.24%
|
64.90
|
65.80
|
64.50
|
65.30
|
65.24
|
48.51
|
946,700
|
|
11/1/2021
|
+1.50 / +2.38%
|
63.00
|
65.80
|
62.70
|
64.50
|
64.48
|
47.92
|
1,186,600
|
|
10/29/2021
|
+0.50 / +0.80%
|
62.50
|
63.90
|
61.10
|
63.00
|
62.22
|
46.80
|
2,009,200
|
|
10/28/2021
|
-1.00 / -1.57%
|
63.90
|
63.90
|
62.50
|
62.50
|
63.03
|
46.43
|
1,591,700
|
|
10/27/2021
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.68
|
47.17
|
1,439,700
|
|
10/26/2021
|
+3.50 / +5.83%
|
60.00
|
63.50
|
60.00
|
63.50
|
61.78
|
47.17
|
1,830,500
|
|
10/25/2021
|
-1.90 / -3.07%
|
62.00
|
63.00
|
60.00
|
60.00
|
62.15
|
44.57
|
1,869,000
|
|
10/22/2021
|
+2.40 / +4.03%
|
60.00
|
61.90
|
59.30
|
61.90
|
61.08
|
45.98
|
2,264,300
|
|
10/21/2021
|
+1.30 / +2.23%
|
58.90
|
60.00
|
58.80
|
59.50
|
59.35
|
44.20
|
2,774,000
|
|
10/20/2021
|
+0.50 / +0.87%
|
58.20
|
58.20
|
57.00
|
58.20
|
57.66
|
43.24
|
1,248,200
|
|
10/19/2021
|
+0.70 / +1.23%
|
56.80
|
57.90
|
56.50
|
57.70
|
57.44
|
42.86
|
1,177,100
|
|
10/18/2021
|
-1.20 / -2.06%
|
58.00
|
58.70
|
56.70
|
57.00
|
57.83
|
42.34
|
1,174,700
|
|
10/15/2021
|
+1.20 / +2.11%
|
57.00
|
58.80
|
56.70
|
58.20
|
57.85
|
43.24
|
1,750,400
|
|
10/14/2021
|
-0.60 / -1.04%
|
57.50
|
58.00
|
57.00
|
57.00
|
57.30
|
42.34
|
1,142,500
|
|
10/13/2021
|
+0.60 / +1.05%
|
57.30
|
57.90
|
56.60
|
57.60
|
57.19
|
42.79
|
1,141,500
|
|
10/12/2021
|
-0.10 / -0.18%
|
56.60
|
58.00
|
56.30
|
57.00
|
57.02
|
42.34
|
913,500
|
|
10/11/2021
|
-0.10 / -0.17%
|
57.20
|
57.50
|
56.00
|
57.10
|
56.76
|
42.42
|
1,248,200
|
|
10/8/2021
|
+1.60 / +2.88%
|
55.50
|
58.90
|
55.30
|
57.20
|
57.11
|
42.49
|
2,255,600
|
|
10/7/2021
|
+0.80 / +1.46%
|
54.80
|
56.00
|
54.10
|
55.60
|
55.27
|
41.30
|
2,050,800
|
|
10/6/2021
|
+0.10 / +0.18%
|
54.80
|
55.10
|
54.00
|
54.80
|
54.66
|
40.71
|
637,300
|
|
10/5/2021
|
+0.50 / +0.92%
|
54.90
|
55.20
|
54.20
|
54.70
|
54.82
|
40.64
|
1,139,600
|
|
10/4/2021
|
+1.80 / +3.44%
|
52.40
|
55.80
|
52.20
|
54.20
|
54.27
|
40.26
|
2,679,000
|
|
10/1/2021
|
+0.70 / +1.35%
|
51.40
|
52.80
|
51.10
|
52.40
|
52.38
|
38.93
|
1,936,180
|
|
9/30/2021
|
-0.10 / -0.19%
|
52.70
|
52.70
|
51.60
|
51.70
|
52.21
|
38.41
|
1,352,400
|
|
9/29/2021
|
+1.00 / +1.97%
|
50.40
|
52.20
|
49.80
|
51.80
|
51.22
|
38.48
|
1,843,100
|
|
9/28/2021
|
+2.80 / +5.83%
|
47.70
|
50.80
|
47.70
|
50.80
|
49.33
|
37.74
|
1,761,500
|
|
9/27/2021
|
-1.40 / -2.83%
|
49.00
|
49.50
|
48.00
|
48.00
|
48.61
|
35.66
|
2,245,100
|
|
9/24/2021
|
-1.10 / -2.18%
|
50.40
|
50.40
|
48.50
|
49.40
|
49.60
|
36.70
|
2,429,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|