|
Closing price on 7/25/2024
|
|
Open |
68.80 |
High |
70.80 |
Low |
68.80 |
Volume |
209,400 |
Split-adjusted Price |
70.50 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2024
|
+0.50 / +0.71%
|
68.80
|
70.80
|
68.80
|
70.50
|
70.02
|
70.50
|
209,400
|
|
7/24/2024
|
-2.00 / -2.78%
|
71.90
|
71.90
|
69.10
|
70.00
|
70.24
|
70.00
|
770,900
|
|
7/23/2024
|
-0.50 / -0.69%
|
72.50
|
73.40
|
71.80
|
72.00
|
72.41
|
72.00
|
667,100
|
|
7/22/2024
|
-0.60 / -0.82%
|
72.70
|
73.30
|
71.70
|
72.50
|
72.38
|
72.50
|
612,800
|
|
7/19/2024
|
+0.20 / +0.27%
|
73.40
|
73.80
|
72.10
|
73.10
|
72.93
|
73.10
|
440,800
|
|
7/18/2024
|
+0.60 / +0.83%
|
72.30
|
72.90
|
71.70
|
72.90
|
72.08
|
72.90
|
524,600
|
|
7/17/2024
|
-1.70 / -2.30%
|
74.70
|
74.70
|
70.20
|
72.30
|
72.72
|
72.30
|
941,700
|
|
7/16/2024
|
-0.50 / -0.67%
|
74.40
|
75.00
|
74.00
|
74.00
|
74.53
|
74.00
|
595,700
|
|
7/15/2024
|
-0.30 / -0.40%
|
75.40
|
75.40
|
74.10
|
74.50
|
74.46
|
74.50
|
361,000
|
|
7/12/2024
|
+1.60 / +2.19%
|
73.10
|
75.00
|
73.10
|
74.80
|
74.36
|
74.80
|
1,137,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|