|
|
Closing price on 4/4/2024
|
|
| Open |
76.70 |
| High |
76.90 |
| Low |
75.20 |
| Volume |
922,000 |
| Split-adjusted Price |
73.14 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-1.50 / -1.96%
|
76.70
|
76.90
|
75.20
|
75.20
|
75.66
|
73.14
|
922,000
|
|
|
4/3/2024
|
+0.50 / +0.66%
|
76.40
|
77.60
|
75.80
|
76.70
|
76.85
|
74.60
|
799,200
|
|
|
4/2/2024
|
-0.80 / -1.04%
|
76.60
|
76.60
|
74.90
|
76.20
|
75.61
|
74.11
|
1,621,000
|
|
|
4/1/2024
|
-1.40 / -1.79%
|
78.50
|
78.50
|
76.80
|
77.00
|
77.42
|
74.89
|
667,000
|
|
|
3/29/2024
|
-0.90 / -1.13%
|
79.30
|
79.30
|
78.20
|
78.40
|
78.56
|
76.25
|
532,300
|
|
|
3/28/2024
|
+2.30 / +2.99%
|
77.60
|
80.00
|
77.10
|
79.30
|
79.04
|
77.12
|
1,626,900
|
|
|
3/27/2024
|
+0.40 / +0.52%
|
77.00
|
77.60
|
76.30
|
77.00
|
76.92
|
74.89
|
553,400
|
|
|
3/26/2024
|
+1.10 / +1.46%
|
75.50
|
78.00
|
74.90
|
76.60
|
76.01
|
74.50
|
509,900
|
|
|
3/25/2024
|
-1.80 / -2.33%
|
77.30
|
77.30
|
75.50
|
75.50
|
76.13
|
73.43
|
962,500
|
|
|
3/22/2024
|
+1.00 / +1.31%
|
76.30
|
78.40
|
75.60
|
77.30
|
76.67
|
75.18
|
996,900
|
|
|
3/21/2024
|
-0.40 / -0.52%
|
77.50
|
79.50
|
76.20
|
76.30
|
77.25
|
74.21
|
1,267,800
|
|
|
3/20/2024
|
-0.50 / -0.65%
|
77.70
|
77.70
|
75.70
|
76.70
|
76.54
|
74.60
|
477,500
|
|
|
3/19/2024
|
+0.20 / +0.26%
|
77.80
|
77.80
|
75.00
|
77.20
|
76.51
|
75.08
|
767,800
|
|
|
3/18/2024
|
-0.10 / -0.13%
|
77.20
|
78.20
|
71.80
|
77.00
|
74.19
|
74.89
|
1,968,700
|
|
|
3/15/2024
|
+0.10 / +0.13%
|
77.00
|
78.40
|
75.50
|
77.10
|
76.61
|
74.98
|
1,161,300
|
|
|
3/14/2024
|
-1.10 / -1.41%
|
78.10
|
78.20
|
76.70
|
77.00
|
77.35
|
74.89
|
1,227,200
|
|
|
3/13/2024
|
+3.20 / +4.27%
|
76.00
|
79.90
|
75.40
|
78.10
|
77.83
|
75.96
|
1,194,400
|
|
|
3/12/2024
|
+0.10 / +0.13%
|
73.50
|
76.40
|
73.20
|
74.90
|
75.28
|
72.85
|
1,096,500
|
|
|
3/11/2024
|
-0.10 / -0.13%
|
74.30
|
77.80
|
74.30
|
74.80
|
75.29
|
72.75
|
1,435,800
|
|
|
3/8/2024
|
-1.60 / -2.09%
|
76.50
|
76.70
|
74.70
|
74.90
|
75.30
|
72.85
|
1,462,400
|
|
|
3/7/2024
|
+2.00 / +2.68%
|
74.20
|
76.50
|
73.50
|
76.50
|
75.01
|
74.40
|
1,214,900
|
|
|
3/6/2024
|
+1.20 / +1.64%
|
73.30
|
74.50
|
72.60
|
74.50
|
73.38
|
72.46
|
999,300
|
|
|
3/5/2024
|
0.00 / 0.00%
|
72.90
|
74.20
|
72.40
|
73.30
|
73.23
|
71.29
|
968,000
|
|
|
3/4/2024
|
-0.30 / -0.41%
|
75.00
|
75.00
|
72.50
|
73.30
|
73.30
|
71.29
|
1,337,200
|
|
|
3/1/2024
|
+0.10 / +0.14%
|
74.00
|
74.00
|
72.50
|
73.60
|
72.99
|
71.58
|
981,500
|
|
|
2/29/2024
|
+2.10 / +2.94%
|
71.20
|
73.50
|
70.60
|
73.50
|
72.03
|
71.48
|
1,498,500
|
|
|
2/28/2024
|
+0.70 / +0.99%
|
70.90
|
71.70
|
69.60
|
71.40
|
70.46
|
69.44
|
1,989,400
|
|
|
2/27/2024
|
+1.60 / +2.32%
|
70.30
|
71.20
|
69.50
|
70.70
|
70.60
|
68.76
|
1,426,100
|
|
|
2/26/2024
|
+4.50 / +6.97%
|
65.30
|
69.10
|
64.90
|
69.10
|
68.05
|
67.20
|
2,844,300
|
|
|
2/23/2024
|
+0.40 / +0.62%
|
64.70
|
66.80
|
64.50
|
64.60
|
65.69
|
62.83
|
2,037,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|