|
|
Closing price on 12/26/2022
|
|
| Open |
67.30 |
| High |
67.40 |
| Low |
65.90 |
| Volume |
405,400 |
| Split-adjusted Price |
52.59 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-1.90 / -2.76%
|
67.30
|
67.40
|
65.90
|
66.90
|
66.60
|
52.59
|
405,400
|
|
|
12/23/2022
|
+0.50 / +0.73%
|
68.00
|
68.80
|
66.10
|
68.80
|
67.83
|
54.09
|
338,000
|
|
|
12/22/2022
|
+0.30 / +0.44%
|
68.00
|
68.30
|
65.00
|
68.30
|
67.25
|
53.70
|
866,100
|
|
|
12/21/2022
|
-2.40 / -3.41%
|
69.90
|
69.90
|
66.10
|
68.00
|
67.49
|
53.46
|
420,100
|
|
|
12/20/2022
|
-0.60 / -0.85%
|
70.50
|
70.90
|
66.10
|
70.40
|
68.07
|
55.35
|
900,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
70.00
|
72.90
|
69.60
|
71.00
|
71.33
|
55.82
|
690,100
|
|
|
12/16/2022
|
+0.10 / +0.14%
|
70.60
|
71.00
|
68.30
|
71.00
|
69.94
|
55.82
|
1,122,100
|
|
|
12/15/2022
|
-0.90 / -1.25%
|
70.80
|
71.50
|
69.90
|
70.90
|
70.40
|
55.74
|
438,900
|
|
|
12/14/2022
|
+0.80 / +1.13%
|
71.00
|
72.50
|
69.80
|
71.80
|
70.92
|
56.45
|
369,100
|
|
|
12/13/2022
|
-0.60 / -0.84%
|
71.50
|
72.00
|
70.70
|
71.00
|
71.38
|
55.82
|
396,000
|
|
|
12/12/2022
|
+1.60 / +2.29%
|
70.00
|
74.10
|
69.60
|
71.60
|
72.30
|
56.29
|
631,400
|
|
|
12/9/2022
|
+0.30 / +0.43%
|
67.50
|
70.00
|
67.50
|
70.00
|
68.74
|
55.03
|
675,100
|
|
|
12/8/2022
|
-2.30 / -3.19%
|
72.00
|
72.20
|
67.90
|
69.70
|
70.11
|
54.80
|
1,321,800
|
|
|
12/7/2022
|
-0.20 / -0.28%
|
72.70
|
73.10
|
71.00
|
72.00
|
71.98
|
56.60
|
615,700
|
|
|
12/6/2022
|
+4.70 / +6.96%
|
67.00
|
72.20
|
65.20
|
72.20
|
71.42
|
56.76
|
1,739,900
|
|
|
12/5/2022
|
0.00 / 0.00%
|
68.10
|
69.00
|
66.00
|
67.50
|
67.51
|
53.07
|
640,700
|
|
|
12/2/2022
|
+1.80 / +2.74%
|
65.00
|
67.50
|
64.00
|
67.50
|
65.54
|
53.07
|
468,500
|
|
|
12/1/2022
|
-2.30 / -3.38%
|
68.00
|
69.20
|
65.50
|
65.70
|
67.04
|
51.65
|
712,200
|
|
|
11/30/2022
|
+3.20 / +4.94%
|
64.90
|
68.00
|
64.50
|
68.00
|
66.55
|
53.46
|
531,600
|
|
|
11/29/2022
|
+2.30 / +3.68%
|
62.60
|
65.20
|
62.60
|
64.80
|
64.02
|
50.94
|
424,600
|
|
|
11/28/2022
|
+2.70 / +4.52%
|
60.70
|
63.40
|
58.90
|
62.50
|
62.08
|
49.14
|
523,200
|
|
|
11/25/2022
|
-4.50 / -7.00%
|
64.30
|
64.30
|
59.80
|
59.80
|
61.02
|
47.01
|
599,600
|
|
|
11/24/2022
|
-1.80 / -2.72%
|
66.00
|
66.10
|
61.50
|
64.30
|
62.95
|
50.55
|
868,200
|
|
|
11/23/2022
|
-0.50 / -0.75%
|
66.60
|
66.70
|
65.00
|
66.10
|
65.88
|
51.97
|
348,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
65.70
|
68.60
|
65.10
|
66.60
|
66.53
|
52.36
|
664,100
|
|
|
11/21/2022
|
-1.30 / -1.91%
|
68.50
|
68.50
|
66.20
|
66.60
|
66.87
|
52.36
|
317,700
|
|
|
11/18/2022
|
-3.10 / -4.37%
|
70.30
|
70.30
|
67.70
|
67.90
|
68.21
|
53.38
|
549,800
|
|
|
11/17/2022
|
-1.00 / -1.39%
|
72.00
|
72.80
|
68.00
|
71.00
|
69.92
|
55.82
|
712,800
|
|
|
11/16/2022
|
-2.90 / -3.87%
|
70.20
|
73.50
|
69.70
|
72.00
|
71.97
|
56.60
|
635,600
|
|
|
11/15/2022
|
+0.40 / +0.54%
|
73.50
|
74.90
|
69.30
|
74.90
|
71.85
|
58.88
|
900,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|