|
Closing price on 8/8/2023
|
|
Open |
79.00 |
High |
79.70 |
Low |
77.00 |
Volume |
724,900 |
Split-adjusted Price |
60.85 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2023
|
-0.70 / -0.90%
|
79.00
|
79.70
|
77.00
|
77.40
|
78.35
|
60.85
|
724,900
|
|
8/7/2023
|
+1.50 / +1.96%
|
76.90
|
78.10
|
76.50
|
78.10
|
77.27
|
61.40
|
809,400
|
|
8/4/2023
|
-0.90 / -1.16%
|
77.50
|
77.60
|
76.10
|
76.60
|
76.67
|
60.22
|
881,000
|
|
8/3/2023
|
-0.30 / -0.39%
|
78.00
|
79.80
|
77.50
|
77.50
|
78.58
|
60.93
|
978,800
|
|
8/2/2023
|
+1.60 / +2.10%
|
76.20
|
77.90
|
75.30
|
77.80
|
76.77
|
61.16
|
1,071,400
|
|
8/1/2023
|
+0.70 / +0.93%
|
75.70
|
78.00
|
75.40
|
76.20
|
76.23
|
59.91
|
1,022,300
|
|
7/31/2023
|
-0.40 / -0.53%
|
76.90
|
78.30
|
75.50
|
75.50
|
76.34
|
59.36
|
1,009,700
|
|
7/28/2023
|
-0.40 / -0.52%
|
76.90
|
77.40
|
75.30
|
75.90
|
76.43
|
59.67
|
811,000
|
|
7/27/2023
|
+1.70 / +2.28%
|
74.60
|
76.50
|
74.30
|
76.30
|
75.48
|
59.98
|
1,294,800
|
|
7/26/2023
|
+0.20 / +0.27%
|
74.40
|
75.40
|
74.10
|
74.60
|
74.58
|
58.65
|
517,900
|
|
7/25/2023
|
-0.30 / -0.40%
|
74.70
|
76.10
|
74.10
|
74.40
|
74.94
|
58.49
|
709,800
|
|
7/24/2023
|
-0.60 / -0.80%
|
75.30
|
76.10
|
73.60
|
74.70
|
74.86
|
58.73
|
735,800
|
|
7/21/2023
|
+0.60 / +0.80%
|
74.70
|
75.50
|
73.80
|
75.30
|
74.85
|
59.20
|
804,300
|
|
7/20/2023
|
+1.40 / +1.91%
|
73.30
|
75.00
|
73.20
|
74.70
|
73.74
|
58.73
|
864,600
|
|
7/19/2023
|
-2.50 / -3.30%
|
76.40
|
76.40
|
73.30
|
73.30
|
74.31
|
57.63
|
1,179,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|