Closing price on 5/18/2023
|
|
Open |
58.20 |
High |
58.40 |
Low |
57.50 |
Volume |
299,500 |
Split-adjusted Price |
46.72 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2023
|
0.00 / 0.00%
|
58.20
|
58.40
|
57.50
|
57.80
|
57.90
|
46.72
|
299,500
|
|
5/17/2023
|
-0.20 / -0.34%
|
57.50
|
59.40
|
57.40
|
57.80
|
58.07
|
46.72
|
506,200
|
|
5/16/2023
|
-1.00 / -1.69%
|
59.40
|
59.50
|
58.00
|
58.00
|
58.59
|
46.88
|
375,400
|
|
5/15/2023
|
-1.80 / -2.96%
|
60.30
|
60.80
|
59.00
|
59.00
|
59.66
|
47.69
|
756,200
|
|
5/12/2023
|
-0.40 / -0.65%
|
61.30
|
61.30
|
60.20
|
60.80
|
60.56
|
49.15
|
389,100
|
|
5/11/2023
|
-0.20 / -0.33%
|
61.80
|
62.30
|
60.70
|
61.20
|
61.32
|
49.47
|
298,800
|
|
5/10/2023
|
+0.20 / +0.33%
|
60.60
|
61.40
|
60.60
|
61.40
|
61.04
|
49.63
|
239,700
|
|
5/9/2023
|
-0.30 / -0.49%
|
61.90
|
61.90
|
60.60
|
61.20
|
61.11
|
49.47
|
318,400
|
|
5/8/2023
|
0.00 / 0.00%
|
61.60
|
62.50
|
61.00
|
61.50
|
61.81
|
49.71
|
387,000
|
|
5/5/2023
|
+2.00 / +3.36%
|
59.60
|
62.20
|
59.60
|
61.50
|
61.35
|
49.71
|
553,600
|
|
5/4/2023
|
-0.80 / -1.33%
|
60.30
|
60.30
|
59.40
|
59.50
|
59.83
|
48.10
|
462,800
|
|
4/28/2023
|
+0.50 / +0.84%
|
59.60
|
60.70
|
59.60
|
60.30
|
60.37
|
48.74
|
476,800
|
|
4/27/2023
|
+0.80 / +1.36%
|
59.10
|
60.30
|
59.00
|
59.80
|
59.73
|
48.34
|
485,900
|
|
4/26/2023
|
-1.40 / -2.32%
|
60.00
|
60.10
|
58.40
|
59.00
|
59.17
|
47.69
|
532,600
|
|
4/25/2023
|
+0.40 / +0.67%
|
60.10
|
61.20
|
59.00
|
60.40
|
59.97
|
48.82
|
520,400
|
|
4/24/2023
|
-1.30 / -2.12%
|
60.60
|
61.80
|
59.60
|
60.00
|
60.86
|
48.50
|
610,500
|
|
4/21/2023
|
-0.60 / -0.97%
|
61.30
|
62.00
|
60.50
|
61.30
|
61.33
|
49.55
|
594,900
|
|
4/20/2023
|
+1.90 / +3.17%
|
60.30
|
62.50
|
59.60
|
61.90
|
61.39
|
50.04
|
1,014,300
|
|
4/19/2023
|
-0.70 / -1.15%
|
60.50
|
61.10
|
59.20
|
60.00
|
60.14
|
48.50
|
742,600
|
|
4/18/2023
|
+1.10 / +1.85%
|
59.90
|
61.50
|
59.90
|
60.70
|
60.91
|
49.07
|
1,172,700
|
|
4/17/2023
|
+2.30 / +4.01%
|
57.20
|
59.60
|
57.00
|
59.60
|
58.66
|
48.18
|
1,242,500
|
|
4/14/2023
|
+1.20 / +2.14%
|
56.20
|
58.50
|
56.20
|
57.30
|
57.76
|
46.32
|
1,086,700
|
|
4/13/2023
|
-0.40 / -0.71%
|
56.60
|
56.90
|
56.00
|
56.10
|
56.36
|
45.35
|
361,900
|
|
4/12/2023
|
-0.30 / -0.53%
|
57.70
|
57.70
|
56.30
|
56.50
|
56.94
|
45.67
|
348,300
|
|
4/11/2023
|
+1.50 / +2.71%
|
55.70
|
57.30
|
55.70
|
56.80
|
56.80
|
45.91
|
720,200
|
|
4/10/2023
|
+0.70 / +1.28%
|
55.00
|
56.20
|
54.60
|
55.30
|
55.27
|
44.70
|
361,000
|
|
4/7/2023
|
-0.40 / -0.73%
|
55.10
|
55.30
|
54.60
|
54.60
|
54.87
|
44.14
|
192,700
|
|
4/6/2023
|
-0.70 / -1.26%
|
55.80
|
56.40
|
55.00
|
55.00
|
55.55
|
44.46
|
364,300
|
|
4/5/2023
|
-0.50 / -0.89%
|
56.20
|
56.60
|
55.70
|
55.70
|
56.14
|
45.02
|
187,700
|
|
4/4/2023
|
+1.20 / +2.18%
|
55.00
|
56.60
|
54.50
|
56.20
|
55.61
|
45.43
|
493,300
|
|
|