|
|
Closing price on 5/29/2024
|
|
| Open |
73.90 |
| High |
75.60 |
| Low |
72.80 |
| Volume |
1,347,700 |
| Split-adjusted Price |
70.80 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.80 / -1.09%
|
73.90
|
75.60
|
72.80
|
72.80
|
74.20
|
70.80
|
1,347,700
|
|
|
5/28/2024
|
+0.70 / +0.96%
|
73.60
|
73.90
|
72.90
|
73.60
|
73.38
|
71.58
|
788,100
|
|
|
5/27/2024
|
-0.30 / -0.41%
|
73.00
|
73.30
|
72.50
|
72.90
|
72.77
|
70.90
|
821,800
|
|
|
5/24/2024
|
-3.50 / -4.56%
|
76.40
|
76.40
|
72.50
|
73.20
|
74.65
|
71.19
|
2,188,000
|
|
|
5/23/2024
|
+0.80 / +1.05%
|
75.70
|
76.70
|
75.50
|
76.70
|
76.04
|
74.60
|
1,028,600
|
|
|
5/22/2024
|
-1.60 / -2.06%
|
77.70
|
78.20
|
75.80
|
75.90
|
77.00
|
73.82
|
1,770,500
|
|
|
5/21/2024
|
+1.50 / +1.97%
|
76.00
|
77.50
|
75.60
|
77.50
|
76.51
|
75.37
|
1,427,600
|
|
|
5/20/2024
|
+0.30 / +0.40%
|
76.30
|
77.70
|
75.70
|
76.00
|
76.37
|
73.91
|
1,968,000
|
|
|
5/17/2024
|
+0.80 / +1.07%
|
75.30
|
76.40
|
74.30
|
75.70
|
75.74
|
73.62
|
1,329,900
|
|
|
5/16/2024
|
-0.80 / -1.06%
|
76.00
|
76.30
|
74.80
|
74.90
|
75.47
|
72.85
|
1,524,100
|
|
|
5/15/2024
|
-0.30 / -0.39%
|
76.60
|
76.80
|
75.20
|
75.70
|
75.94
|
73.62
|
1,203,400
|
|
|
5/14/2024
|
+1.30 / +1.74%
|
75.00
|
76.20
|
73.80
|
76.00
|
74.48
|
73.91
|
1,354,600
|
|
|
5/13/2024
|
-2.30 / -2.99%
|
77.00
|
77.80
|
74.10
|
74.70
|
75.16
|
72.65
|
1,987,700
|
|
|
5/10/2024
|
-1.50 / -1.91%
|
79.70
|
80.00
|
76.50
|
77.00
|
77.33
|
74.89
|
1,067,700
|
|
|
5/9/2024
|
+1.60 / +2.08%
|
79.00
|
82.20
|
77.50
|
78.50
|
80.98
|
76.35
|
4,404,000
|
|
|
5/8/2024
|
+0.50 / +0.65%
|
75.70
|
77.00
|
74.70
|
76.90
|
75.60
|
74.79
|
1,132,300
|
|
|
5/7/2024
|
+0.90 / +1.19%
|
76.00
|
77.80
|
75.50
|
76.40
|
76.78
|
74.30
|
979,000
|
|
|
5/6/2024
|
+0.90 / +1.21%
|
75.40
|
75.50
|
74.30
|
75.50
|
74.87
|
73.43
|
754,400
|
|
|
5/3/2024
|
-1.30 / -1.71%
|
76.70
|
76.70
|
74.00
|
74.60
|
75.21
|
72.55
|
755,500
|
|
|
5/2/2024
|
+1.90 / +2.57%
|
74.00
|
75.90
|
73.30
|
75.90
|
75.23
|
73.82
|
539,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
73.10
|
76.00
|
73.00
|
74.00
|
74.68
|
71.97
|
536,400
|
|
|
4/25/2024
|
-0.40 / -0.54%
|
74.40
|
74.40
|
73.00
|
74.00
|
73.58
|
71.97
|
239,000
|
|
|
4/24/2024
|
+4.00 / +5.68%
|
71.30
|
74.50
|
71.00
|
74.40
|
72.82
|
72.36
|
582,800
|
|
|
4/23/2024
|
-1.00 / -1.40%
|
71.80
|
71.80
|
70.00
|
70.40
|
71.00
|
68.47
|
261,700
|
|
|
4/22/2024
|
+1.90 / +2.73%
|
69.70
|
71.40
|
69.50
|
71.40
|
70.43
|
69.44
|
394,100
|
|
|
4/19/2024
|
-0.50 / -0.71%
|
69.60
|
70.50
|
68.80
|
69.50
|
69.62
|
67.59
|
535,000
|
|
|
4/17/2024
|
-0.10 / -0.14%
|
70.40
|
71.80
|
69.80
|
70.00
|
70.98
|
68.08
|
636,700
|
|
|
4/16/2024
|
+0.10 / +0.14%
|
69.80
|
70.10
|
69.00
|
70.10
|
69.61
|
68.18
|
975,400
|
|
|
4/15/2024
|
-4.60 / -6.17%
|
74.70
|
74.80
|
70.00
|
70.00
|
72.63
|
68.08
|
863,000
|
|
|
4/12/2024
|
+1.10 / +1.50%
|
74.90
|
74.90
|
73.70
|
74.60
|
74.40
|
72.55
|
344,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|