|
|
Closing price on 4/18/2022
|
|
| Open |
104.00 |
| High |
108.00 |
| Low |
103.00 |
| Volume |
1,221,000 |
| Split-adjusted Price |
80.79 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
+0.90 / +0.86%
|
104.00
|
108.00
|
103.00
|
105.50
|
105.57
|
80.79
|
1,221,000
|
|
|
4/15/2022
|
+2.00 / +1.95%
|
102.00
|
105.40
|
100.50
|
104.60
|
103.54
|
80.10
|
840,700
|
|
|
4/14/2022
|
+4.70 / +4.80%
|
98.50
|
104.00
|
98.30
|
102.60
|
101.32
|
78.57
|
1,719,000
|
|
|
4/13/2022
|
+0.10 / +0.10%
|
97.10
|
101.00
|
97.10
|
97.90
|
98.72
|
74.97
|
1,251,900
|
|
|
4/12/2022
|
+6.30 / +6.89%
|
92.80
|
97.90
|
91.60
|
97.80
|
95.59
|
74.89
|
1,296,500
|
|
|
4/8/2022
|
+1.70 / +1.89%
|
89.80
|
92.90
|
88.80
|
91.50
|
90.50
|
70.07
|
1,043,700
|
|
|
4/7/2022
|
-6.20 / -6.46%
|
95.00
|
95.00
|
89.80
|
89.80
|
92.28
|
68.76
|
1,113,800
|
|
|
4/6/2022
|
-0.10 / -0.10%
|
96.90
|
96.90
|
92.60
|
96.00
|
94.37
|
73.51
|
951,500
|
|
|
4/5/2022
|
+1.60 / +1.69%
|
93.50
|
96.50
|
93.00
|
96.10
|
94.38
|
73.59
|
883,000
|
|
|
4/4/2022
|
-2.80 / -2.88%
|
98.90
|
98.90
|
94.40
|
94.50
|
96.00
|
72.36
|
865,400
|
|
|
4/1/2022
|
+2.50 / +2.64%
|
94.80
|
99.30
|
93.80
|
97.30
|
97.32
|
74.51
|
1,383,100
|
|
|
3/31/2022
|
+1.80 / +1.94%
|
92.30
|
96.00
|
91.30
|
94.80
|
92.88
|
72.59
|
1,051,200
|
|
|
3/30/2022
|
+0.20 / +0.22%
|
92.00
|
95.00
|
92.00
|
93.00
|
93.39
|
71.21
|
1,157,100
|
|
|
3/29/2022
|
-3.70 / -3.83%
|
96.40
|
97.00
|
92.80
|
92.80
|
94.32
|
71.06
|
1,405,100
|
|
|
3/28/2022
|
+2.50 / +2.66%
|
93.60
|
97.60
|
92.00
|
96.50
|
95.93
|
73.89
|
1,378,700
|
|
|
3/25/2022
|
+2.60 / +2.84%
|
91.90
|
95.50
|
91.00
|
94.00
|
93.19
|
71.98
|
1,034,400
|
|
|
3/24/2022
|
+4.10 / +4.70%
|
87.30
|
92.60
|
87.20
|
91.40
|
91.02
|
69.99
|
1,899,100
|
|
|
3/23/2022
|
+1.90 / +2.22%
|
86.20
|
88.40
|
85.80
|
87.30
|
86.97
|
66.85
|
1,059,600
|
|
|
3/22/2022
|
+0.80 / +0.95%
|
85.00
|
85.40
|
83.20
|
85.40
|
84.11
|
65.39
|
702,200
|
|
|
3/21/2022
|
+1.40 / +1.68%
|
83.60
|
86.50
|
83.60
|
84.60
|
85.22
|
64.78
|
765,200
|
|
|
3/18/2022
|
-1.60 / -1.89%
|
85.00
|
85.60
|
82.40
|
83.20
|
83.54
|
63.71
|
2,167,900
|
|
|
3/17/2022
|
-0.80 / -0.93%
|
86.50
|
86.50
|
83.20
|
84.80
|
84.55
|
64.94
|
899,200
|
|
|
3/16/2022
|
+0.60 / +0.71%
|
86.80
|
86.90
|
85.10
|
85.60
|
85.99
|
65.55
|
991,400
|
|
|
3/15/2022
|
+4.40 / +5.46%
|
80.50
|
86.20
|
79.00
|
85.00
|
83.65
|
65.09
|
1,978,200
|
|
|
3/14/2022
|
+0.80 / +1.00%
|
78.70
|
82.50
|
78.10
|
80.60
|
80.20
|
61.72
|
1,365,700
|
|
|
3/11/2022
|
+0.20 / +0.25%
|
80.50
|
83.80
|
78.80
|
79.80
|
81.40
|
61.11
|
1,666,600
|
|
|
3/10/2022
|
+5.20 / +6.99%
|
77.00
|
79.60
|
76.50
|
79.60
|
78.47
|
60.95
|
792,100
|
|
|
3/9/2022
|
+0.40 / +0.54%
|
74.20
|
76.40
|
73.00
|
74.40
|
74.90
|
56.97
|
1,726,400
|
|
|
3/8/2022
|
-4.80 / -6.09%
|
78.00
|
78.70
|
74.00
|
74.00
|
76.01
|
56.67
|
2,540,300
|
|
|
3/7/2022
|
-1.40 / -1.75%
|
79.10
|
81.90
|
78.50
|
78.80
|
79.69
|
60.34
|
1,005,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|