|
Closing price on 7/11/2024
|
|
Open |
73.00 |
High |
74.00 |
Low |
72.90 |
Volume |
737,300 |
Split-adjusted Price |
73.20 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2024
|
+0.20 / +0.27%
|
73.00
|
74.00
|
72.90
|
73.20
|
73.54
|
73.20
|
737,300
|
|
7/10/2024
|
-0.90 / -1.22%
|
74.00
|
74.20
|
73.00
|
73.00
|
73.38
|
73.00
|
578,400
|
|
7/9/2024
|
+0.70 / +0.96%
|
73.40
|
74.40
|
73.20
|
73.90
|
73.91
|
73.90
|
864,300
|
|
7/8/2024
|
+0.20 / +0.27%
|
73.10
|
73.70
|
72.80
|
73.20
|
73.13
|
73.20
|
534,800
|
|
7/5/2024
|
+0.50 / +0.69%
|
72.50
|
73.40
|
72.50
|
73.00
|
72.90
|
73.00
|
576,400
|
|
7/4/2024
|
-0.10 / -0.14%
|
73.00
|
73.00
|
72.30
|
72.50
|
72.55
|
72.50
|
236,100
|
|
7/3/2024
|
+0.90 / +1.26%
|
72.10
|
72.90
|
71.60
|
72.60
|
72.52
|
72.60
|
807,400
|
|
7/2/2024
|
+0.40 / +0.56%
|
71.30
|
71.80
|
71.20
|
71.70
|
71.54
|
71.70
|
337,000
|
|
7/1/2024
|
+1.20 / +1.71%
|
70.50
|
71.50
|
70.10
|
71.30
|
70.66
|
71.30
|
640,400
|
|
6/28/2024
|
-1.80 / -2.50%
|
71.90
|
72.10
|
70.00
|
70.10
|
70.91
|
70.10
|
1,170,000
|
|
6/27/2024
|
-0.20 / -0.28%
|
72.60
|
72.90
|
71.70
|
71.90
|
72.15
|
71.90
|
889,900
|
|
6/26/2024
|
+0.10 / +0.14%
|
72.00
|
72.10
|
71.00
|
72.10
|
71.61
|
72.10
|
655,200
|
|
6/25/2024
|
+0.50 / +0.70%
|
71.50
|
72.20
|
71.50
|
72.00
|
71.82
|
72.00
|
626,700
|
|
6/24/2024
|
-2.30 / -3.12%
|
73.90
|
74.00
|
71.30
|
71.50
|
72.29
|
71.50
|
2,178,800
|
|
6/21/2024
|
-1.30 / -1.73%
|
75.50
|
75.80
|
73.70
|
73.80
|
74.26
|
73.80
|
2,391,700
|
|
6/20/2024
|
-0.70 / -0.92%
|
75.60
|
76.00
|
74.10
|
75.10
|
75.01
|
75.10
|
1,568,900
|
|
6/19/2024
|
-0.90 / -1.17%
|
77.20
|
80.30
|
75.80
|
75.80
|
78.39
|
75.80
|
4,324,300
|
|
6/18/2024
|
+1.20 / +1.59%
|
76.00
|
77.10
|
75.00
|
76.70
|
76.36
|
76.70
|
1,221,000
|
|
6/17/2024
|
+0.70 / +0.94%
|
74.70
|
76.40
|
74.00
|
75.50
|
74.77
|
75.50
|
1,058,800
|
|
6/14/2024
|
-2.70 / -3.48%
|
78.00
|
78.00
|
74.80
|
74.80
|
76.39
|
74.80
|
1,449,900
|
|
6/13/2024
|
+1.50 / +1.97%
|
76.20
|
77.50
|
75.70
|
77.50
|
76.84
|
77.50
|
2,217,900
|
|
6/12/2024
|
+0.70 / +0.93%
|
75.30
|
76.00
|
74.60
|
76.00
|
75.15
|
76.00
|
799,100
|
|
6/11/2024
|
-0.70 / -0.92%
|
76.60
|
76.60
|
74.80
|
75.30
|
75.43
|
75.30
|
1,106,700
|
|
6/10/2024
|
+2.20 / +2.98%
|
74.00
|
77.00
|
73.90
|
76.00
|
75.57
|
76.00
|
2,397,100
|
|
6/7/2024
|
+0.60 / +0.82%
|
73.30
|
73.80
|
73.20
|
73.80
|
73.45
|
73.80
|
418,000
|
|
6/6/2024
|
-0.70 / -0.95%
|
73.90
|
74.10
|
72.50
|
73.20
|
73.31
|
73.20
|
1,182,500
|
|
6/5/2024
|
-0.10 / -0.14%
|
74.80
|
75.00
|
73.90
|
73.90
|
74.41
|
73.90
|
562,800
|
|
6/4/2024
|
-0.60 / -0.80%
|
75.30
|
75.30
|
73.70
|
74.00
|
74.37
|
74.00
|
860,800
|
|
6/3/2024
|
+0.60 / +0.81%
|
74.90
|
75.20
|
74.10
|
74.60
|
74.66
|
74.60
|
946,600
|
|
5/31/2024
|
+0.40 / +0.54%
|
74.20
|
74.80
|
73.60
|
74.00
|
74.17
|
74.00
|
848,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|