|
|
Closing price on 5/4/2022
|
|
| Open |
102.00 |
| High |
107.60 |
| Low |
102.00 |
| Volume |
1,619,400 |
| Split-adjusted Price |
79.64 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
0.00 / 0.00%
|
102.00
|
107.60
|
102.00
|
104.00
|
105.77
|
79.64
|
1,619,400
|
|
|
4/29/2022
|
+6.50 / +6.67%
|
97.00
|
104.00
|
96.30
|
104.00
|
101.01
|
79.64
|
2,242,900
|
|
|
4/28/2022
|
+2.10 / +2.20%
|
96.00
|
99.40
|
95.50
|
97.50
|
97.89
|
74.66
|
1,218,900
|
|
|
4/27/2022
|
+6.20 / +6.95%
|
88.70
|
95.40
|
87.20
|
95.40
|
92.04
|
73.05
|
1,845,400
|
|
|
4/26/2022
|
+0.10 / +0.11%
|
82.90
|
89.20
|
82.90
|
89.20
|
84.80
|
68.30
|
2,933,400
|
|
|
4/25/2022
|
-6.70 / -6.99%
|
95.80
|
95.80
|
89.10
|
89.10
|
90.72
|
68.23
|
997,600
|
|
|
4/22/2022
|
-7.20 / -6.99%
|
103.50
|
104.00
|
95.80
|
95.80
|
98.09
|
73.36
|
2,915,200
|
|
|
4/21/2022
|
-3.40 / -3.20%
|
103.50
|
106.50
|
102.00
|
103.00
|
103.62
|
78.87
|
956,600
|
|
|
4/20/2022
|
+4.40 / +4.31%
|
100.10
|
108.50
|
98.50
|
106.40
|
104.76
|
81.48
|
2,145,400
|
|
|
4/19/2022
|
-3.50 / -3.32%
|
105.80
|
106.00
|
101.70
|
102.00
|
103.52
|
78.11
|
1,756,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|