|
Closing price on 7/18/2023
|
|
Open |
77.00 |
High |
77.20 |
Low |
75.00 |
Volume |
619,100 |
Split-adjusted Price |
59.59 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2023
|
-1.40 / -1.81%
|
77.00
|
77.20
|
75.00
|
75.80
|
75.90
|
59.59
|
619,100
|
|
7/17/2023
|
+2.40 / +3.21%
|
74.30
|
77.60
|
74.00
|
77.20
|
76.30
|
60.69
|
968,800
|
|
7/14/2023
|
+0.30 / +0.40%
|
74.50
|
75.80
|
73.80
|
74.80
|
74.65
|
58.81
|
723,800
|
|
7/13/2023
|
+0.40 / +0.54%
|
74.00
|
75.40
|
74.00
|
74.50
|
74.45
|
58.57
|
465,100
|
|
7/12/2023
|
+0.60 / +0.82%
|
73.90
|
74.80
|
73.00
|
74.10
|
73.89
|
58.26
|
737,600
|
|
7/11/2023
|
-2.20 / -2.91%
|
75.60
|
75.70
|
73.30
|
73.50
|
74.24
|
57.78
|
1,295,000
|
|
7/10/2023
|
+1.70 / +2.30%
|
74.60
|
75.70
|
74.00
|
75.70
|
74.93
|
59.51
|
648,500
|
|
7/7/2023
|
+2.50 / +3.50%
|
71.00
|
75.00
|
71.00
|
74.00
|
73.44
|
58.18
|
1,179,600
|
|
7/6/2023
|
+0.20 / +0.28%
|
71.90
|
71.90
|
69.80
|
71.50
|
70.70
|
56.21
|
741,000
|
|
7/5/2023
|
+0.30 / +0.42%
|
71.00
|
72.50
|
70.00
|
71.30
|
71.34
|
56.05
|
1,070,100
|
|
7/4/2023
|
+1.50 / +2.16%
|
69.50
|
71.20
|
69.50
|
71.00
|
70.88
|
55.82
|
1,353,300
|
|
7/3/2023
|
+4.50 / +6.92%
|
65.40
|
69.50
|
65.40
|
69.50
|
68.45
|
54.64
|
3,073,500
|
|
6/30/2023
|
0.00 / 0.00%
|
64.80
|
65.20
|
64.00
|
65.00
|
64.61
|
51.10
|
836,500
|
|
6/29/2023
|
-0.50 / -0.76%
|
65.00
|
65.80
|
64.60
|
65.00
|
65.16
|
51.10
|
693,500
|
|
6/28/2023
|
+0.50 / +0.77%
|
65.00
|
66.40
|
64.70
|
65.50
|
65.59
|
51.49
|
650,400
|
|
6/27/2023
|
+0.10 / +0.15%
|
65.40
|
65.80
|
64.50
|
65.00
|
65.13
|
51.10
|
555,600
|
|
6/26/2023
|
0.00 / 0.00%
|
65.50
|
65.50
|
63.70
|
64.90
|
64.15
|
51.02
|
716,300
|
|
6/23/2023
|
+1.30 / +2.04%
|
63.90
|
64.90
|
63.80
|
64.90
|
64.45
|
51.02
|
1,143,700
|
|
6/22/2023
|
+2.20 / +3.58%
|
61.60
|
63.70
|
61.60
|
63.60
|
62.80
|
50.00
|
1,731,800
|
|
6/21/2023
|
+0.20 / +0.33%
|
61.80
|
61.80
|
61.00
|
61.40
|
61.27
|
48.27
|
481,800
|
|
6/20/2023
|
+1.10 / +1.83%
|
60.10
|
61.20
|
60.10
|
61.20
|
60.63
|
48.11
|
275,500
|
|
6/19/2023
|
+0.10 / +0.17%
|
60.10
|
60.60
|
59.50
|
60.10
|
60.01
|
47.25
|
447,800
|
|
6/16/2023
|
-1.20 / -1.96%
|
61.50
|
61.80
|
60.00
|
60.00
|
60.74
|
47.17
|
707,300
|
|
6/15/2023
|
+0.50 / +0.82%
|
60.50
|
61.20
|
59.80
|
61.20
|
60.32
|
48.11
|
682,100
|
|
6/14/2023
|
-1.30 / -2.10%
|
62.40
|
62.40
|
60.60
|
60.70
|
61.21
|
47.72
|
710,600
|
|
6/13/2023
|
-0.40 / -0.64%
|
62.90
|
63.00
|
61.80
|
62.00
|
62.40
|
48.74
|
678,000
|
|
6/12/2023
|
+1.90 / +3.14%
|
61.00
|
62.40
|
60.60
|
62.40
|
61.66
|
49.06
|
993,700
|
|
6/9/2023
|
-0.50 / -0.82%
|
61.00
|
61.50
|
60.00
|
60.50
|
60.56
|
47.56
|
644,900
|
|
6/8/2023
|
+0.30 / +0.49%
|
60.70
|
62.70
|
60.40
|
61.00
|
61.67
|
47.96
|
1,150,200
|
|
6/7/2023
|
0.00 / 0.00%
|
60.90
|
61.50
|
59.80
|
60.70
|
60.57
|
47.72
|
777,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|