|
|
Closing price on 8/9/2022
|
|
| Open |
86.50 |
| High |
86.50 |
| Low |
84.10 |
| Volume |
879,100 |
| Split-adjusted Price |
82.31 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
-1.50 / -1.74%
|
86.50
|
86.50
|
84.10
|
84.50
|
85.17
|
82.31
|
879,100
|
|
|
8/8/2022
|
+4.20 / +5.13%
|
82.00
|
86.50
|
81.90
|
86.00
|
84.40
|
83.77
|
1,303,900
|
|
|
8/5/2022
|
-1.10 / -1.33%
|
83.40
|
83.40
|
81.50
|
81.80
|
82.08
|
79.68
|
704,000
|
|
|
8/4/2022
|
+0.30 / +0.36%
|
83.00
|
83.90
|
82.60
|
82.90
|
83.21
|
80.75
|
875,600
|
|
|
8/3/2022
|
+2.60 / +3.25%
|
80.00
|
83.30
|
79.50
|
82.60
|
82.09
|
80.45
|
1,639,800
|
|
|
8/2/2022
|
-2.20 / -2.68%
|
82.50
|
82.60
|
80.00
|
80.00
|
80.76
|
77.92
|
790,800
|
|
|
8/1/2022
|
-0.20 / -0.24%
|
80.50
|
82.30
|
78.50
|
82.20
|
80.19
|
80.06
|
1,433,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
82.00
|
82.40
|
80.60
|
82.40
|
81.51
|
80.26
|
1,458,500
|
|
|
7/28/2022
|
+1.60 / +1.98%
|
81.40
|
82.40
|
81.00
|
82.40
|
81.77
|
80.26
|
787,500
|
|
|
7/27/2022
|
+2.00 / +2.54%
|
78.30
|
80.80
|
77.60
|
80.80
|
78.38
|
78.70
|
714,800
|
|
|
7/26/2022
|
-4.30 / -5.17%
|
83.20
|
83.50
|
78.30
|
78.80
|
80.08
|
76.75
|
1,158,100
|
|
|
7/25/2022
|
-0.80 / -0.95%
|
84.10
|
85.00
|
83.10
|
83.10
|
84.05
|
80.94
|
561,100
|
|
|
7/22/2022
|
-0.10 / -0.12%
|
84.00
|
84.50
|
82.70
|
83.90
|
83.61
|
81.72
|
705,300
|
|
|
7/21/2022
|
-1.80 / -2.10%
|
87.50
|
88.20
|
84.00
|
84.00
|
85.89
|
81.82
|
1,196,100
|
|
|
7/20/2022
|
+1.70 / +2.02%
|
84.50
|
86.90
|
83.70
|
85.80
|
85.39
|
83.57
|
735,700
|
|
|
7/19/2022
|
+0.20 / +0.24%
|
83.90
|
85.40
|
83.10
|
84.10
|
84.31
|
81.92
|
897,700
|
|
|
7/18/2022
|
+3.40 / +4.22%
|
81.90
|
84.60
|
80.50
|
83.90
|
82.35
|
81.72
|
997,300
|
|
|
7/15/2022
|
+0.50 / +0.63%
|
80.10
|
81.50
|
79.10
|
80.50
|
80.53
|
78.41
|
671,200
|
|
|
7/14/2022
|
+0.40 / +0.50%
|
77.60
|
80.00
|
77.50
|
80.00
|
78.50
|
77.92
|
881,100
|
|
|
7/13/2022
|
-0.70 / -0.87%
|
81.60
|
82.20
|
79.60
|
79.60
|
81.12
|
77.53
|
654,300
|
|
|
7/12/2022
|
+5.20 / +6.92%
|
75.50
|
80.30
|
74.50
|
80.30
|
78.27
|
78.21
|
1,194,900
|
|
|
7/11/2022
|
-5.40 / -6.71%
|
79.20
|
80.00
|
74.90
|
75.10
|
76.64
|
73.15
|
1,481,000
|
|
|
7/8/2022
|
-1.10 / -1.35%
|
82.90
|
83.10
|
80.50
|
80.50
|
81.79
|
78.41
|
594,200
|
|
|
7/7/2022
|
+1.60 / +2.00%
|
79.80
|
81.80
|
77.10
|
81.60
|
80.25
|
79.48
|
852,800
|
|
|
7/6/2022
|
-1.30 / -1.60%
|
79.00
|
84.90
|
78.00
|
80.00
|
80.44
|
77.92
|
1,647,700
|
|
|
7/5/2022
|
-6.10 / -6.98%
|
85.10
|
86.80
|
81.30
|
81.30
|
82.83
|
79.19
|
2,240,200
|
|
|
7/4/2022
|
-2.60 / -2.89%
|
90.80
|
90.90
|
83.80
|
87.40
|
88.11
|
85.13
|
1,775,500
|
|
|
7/1/2022
|
-3.50 / -3.74%
|
92.00
|
92.50
|
88.50
|
90.00
|
89.98
|
87.66
|
1,274,700
|
|
|
6/30/2022
|
-0.60 / -0.64%
|
94.50
|
94.50
|
91.00
|
93.50
|
92.64
|
91.07
|
1,282,100
|
|
|
6/29/2022
|
+2.10 / +2.28%
|
89.50
|
94.10
|
87.00
|
94.10
|
90.07
|
91.66
|
2,542,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|