|
Closing price on 4/21/2023
|
|
Open |
61.30 |
High |
62.00 |
Low |
60.50 |
Volume |
594,900 |
Split-adjusted Price |
48.19 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2023
|
-0.60 / -0.97%
|
61.30
|
62.00
|
60.50
|
61.30
|
61.33
|
48.19
|
594,900
|
|
4/20/2023
|
+1.90 / +3.17%
|
60.30
|
62.50
|
59.60
|
61.90
|
61.39
|
48.66
|
1,014,300
|
|
4/19/2023
|
-0.70 / -1.15%
|
60.50
|
61.10
|
59.20
|
60.00
|
60.14
|
47.17
|
742,600
|
|
4/18/2023
|
+1.10 / +1.85%
|
59.90
|
61.50
|
59.90
|
60.70
|
60.91
|
47.72
|
1,172,700
|
|
4/17/2023
|
+2.30 / +4.01%
|
57.20
|
59.60
|
57.00
|
59.60
|
58.66
|
46.86
|
1,242,500
|
|
4/14/2023
|
+1.20 / +2.14%
|
56.20
|
58.50
|
56.20
|
57.30
|
57.76
|
45.05
|
1,086,700
|
|
4/13/2023
|
-0.40 / -0.71%
|
56.60
|
56.90
|
56.00
|
56.10
|
56.36
|
44.10
|
361,900
|
|
4/12/2023
|
-0.30 / -0.53%
|
57.70
|
57.70
|
56.30
|
56.50
|
56.94
|
44.42
|
348,300
|
|
4/11/2023
|
+1.50 / +2.71%
|
55.70
|
57.30
|
55.70
|
56.80
|
56.80
|
44.65
|
720,200
|
|
4/10/2023
|
+0.70 / +1.28%
|
55.00
|
56.20
|
54.60
|
55.30
|
55.27
|
43.48
|
361,000
|
|
4/7/2023
|
-0.40 / -0.73%
|
55.10
|
55.30
|
54.60
|
54.60
|
54.87
|
42.92
|
192,700
|
|
4/6/2023
|
-0.70 / -1.26%
|
55.80
|
56.40
|
55.00
|
55.00
|
55.55
|
43.24
|
364,300
|
|
4/5/2023
|
-0.50 / -0.89%
|
56.20
|
56.60
|
55.70
|
55.70
|
56.14
|
43.79
|
187,700
|
|
4/4/2023
|
+1.20 / +2.18%
|
55.00
|
56.60
|
54.50
|
56.20
|
55.61
|
44.18
|
493,300
|
|
4/3/2023
|
+1.60 / +3.00%
|
54.00
|
55.00
|
53.50
|
55.00
|
54.20
|
43.24
|
336,400
|
|
3/31/2023
|
0.00 / 0.00%
|
53.30
|
53.70
|
53.30
|
53.40
|
53.45
|
41.98
|
143,800
|
|
3/30/2023
|
0.00 / 0.00%
|
53.70
|
53.90
|
53.30
|
53.40
|
53.53
|
41.98
|
152,600
|
|
3/29/2023
|
-1.10 / -2.02%
|
54.50
|
54.50
|
53.30
|
53.40
|
53.77
|
41.98
|
270,000
|
|
3/28/2023
|
+0.30 / +0.55%
|
54.20
|
54.90
|
54.00
|
54.50
|
54.39
|
42.85
|
303,000
|
|
3/27/2023
|
-0.80 / -1.45%
|
55.30
|
55.60
|
54.20
|
54.20
|
54.65
|
42.61
|
275,600
|
|
3/24/2023
|
-0.70 / -1.26%
|
55.80
|
55.80
|
55.00
|
55.00
|
55.30
|
43.24
|
195,400
|
|
3/23/2023
|
-0.10 / -0.18%
|
55.20
|
55.70
|
54.90
|
55.70
|
55.13
|
43.79
|
251,100
|
|
3/22/2023
|
-0.30 / -0.53%
|
56.10
|
56.20
|
55.80
|
55.80
|
55.97
|
43.87
|
94,400
|
|
3/21/2023
|
+0.10 / +0.18%
|
56.60
|
56.60
|
55.00
|
56.10
|
55.84
|
44.10
|
195,000
|
|
3/20/2023
|
-2.00 / -3.45%
|
57.30
|
57.30
|
56.00
|
56.00
|
56.61
|
44.03
|
316,300
|
|
3/17/2023
|
+2.20 / +3.94%
|
56.10
|
58.00
|
55.50
|
58.00
|
57.68
|
45.60
|
1,064,700
|
|
3/16/2023
|
-0.50 / -0.89%
|
56.10
|
56.20
|
55.40
|
55.80
|
55.67
|
43.87
|
202,700
|
|
3/15/2023
|
+1.30 / +2.36%
|
55.50
|
56.50
|
55.00
|
56.30
|
55.51
|
44.26
|
446,700
|
|
3/14/2023
|
-1.00 / -1.79%
|
56.20
|
56.30
|
54.00
|
55.00
|
55.04
|
43.24
|
415,800
|
|
3/13/2023
|
-0.90 / -1.58%
|
56.30
|
56.50
|
55.90
|
56.00
|
56.12
|
44.03
|
316,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|