|
|
Closing price on 5/8/2024
|
|
| Open |
75.70 |
| High |
77.00 |
| Low |
74.70 |
| Volume |
1,132,300 |
| Split-adjusted Price |
74.79 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2024
|
-0.50 / -0.68%
|
73.50
|
73.80
|
72.80
|
73.50
|
73.37
|
71.48
|
487,500
|
|
|
4/10/2024
|
-0.20 / -0.27%
|
74.50
|
75.30
|
74.00
|
74.00
|
74.74
|
71.97
|
402,900
|
|
|
4/9/2024
|
+0.50 / +0.68%
|
73.50
|
74.20
|
73.40
|
74.20
|
73.77
|
72.16
|
298,300
|
|
|
4/8/2024
|
-0.20 / -0.27%
|
73.80
|
74.80
|
72.80
|
73.70
|
73.73
|
71.68
|
496,300
|
|
|
4/5/2024
|
-1.30 / -1.73%
|
75.00
|
75.00
|
73.50
|
73.90
|
74.23
|
71.87
|
764,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|