|
|
Closing price on 2/27/2026
|
|
| Open |
62.50 |
| High |
62.50 |
| Low |
61.40 |
| Volume |
1,207,400 |
| Split-adjusted Price |
61.50 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2026
|
-1.10 / -1.76%
|
62.50
|
62.50
|
61.40
|
61.50
|
61.79
|
61.50
|
1,207,400
|
|
|
2/26/2026
|
-0.10 / -0.16%
|
63.10
|
63.10
|
61.80
|
62.60
|
62.12
|
62.60
|
908,400
|
|
|
2/25/2026
|
+1.00 / +1.62%
|
61.90
|
63.80
|
61.90
|
62.70
|
62.62
|
62.70
|
1,064,700
|
|
|
2/24/2026
|
-0.20 / -0.32%
|
61.70
|
62.30
|
60.90
|
61.70
|
61.37
|
61.70
|
1,374,500
|
|
|
2/23/2026
|
+1.80 / +3.00%
|
62.90
|
62.90
|
61.00
|
61.90
|
61.79
|
61.90
|
1,468,700
|
|
|
2/13/2026
|
0.00 / 0.00%
|
60.10
|
60.40
|
59.70
|
60.10
|
59.98
|
60.10
|
976,600
|
|
|
2/12/2026
|
+0.10 / +0.17%
|
60.00
|
60.60
|
59.60
|
60.10
|
59.99
|
60.10
|
2,106,200
|
|
|
2/11/2026
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.30
|
60.00
|
59.93
|
60.00
|
939,600
|
|
|
2/10/2026
|
0.00 / 0.00%
|
60.00
|
60.50
|
58.20
|
60.00
|
59.12
|
60.00
|
1,752,000
|
|
|
2/9/2026
|
0.00 / 0.00%
|
60.50
|
60.60
|
58.60
|
60.00
|
59.25
|
60.00
|
1,393,900
|
|
|
2/6/2026
|
-3.50 / -5.51%
|
61.60
|
62.90
|
60.00
|
60.00
|
61.03
|
60.00
|
2,640,600
|
|
|
2/5/2026
|
-4.70 / -6.89%
|
68.80
|
68.80
|
63.50
|
63.50
|
65.14
|
63.50
|
4,180,400
|
|
|
2/4/2026
|
0.00 / 0.00%
|
68.20
|
69.80
|
68.00
|
68.20
|
68.84
|
68.20
|
2,290,000
|
|
|
2/3/2026
|
-1.00 / -1.45%
|
69.30
|
69.90
|
67.70
|
68.20
|
69.15
|
68.20
|
2,583,900
|
|
|
2/2/2026
|
+4.50 / +6.96%
|
64.30
|
69.20
|
64.10
|
69.20
|
67.56
|
69.20
|
5,180,500
|
|
|
1/30/2026
|
-0.30 / -0.46%
|
64.70
|
65.60
|
64.30
|
64.70
|
65.03
|
64.70
|
1,548,000
|
|
|
1/29/2026
|
+4.00 / +6.56%
|
61.00
|
65.00
|
60.80
|
65.00
|
63.71
|
65.00
|
4,208,700
|
|
|
1/28/2026
|
+2.50 / +4.27%
|
59.60
|
61.50
|
58.80
|
61.00
|
60.35
|
61.00
|
1,287,000
|
|
|
1/27/2026
|
-1.50 / -2.50%
|
59.90
|
60.00
|
58.50
|
58.50
|
59.00
|
58.50
|
679,400
|
|
|
1/26/2026
|
+1.00 / +1.69%
|
58.60
|
60.20
|
58.50
|
60.00
|
59.18
|
60.00
|
962,400
|
|
|
1/23/2026
|
-1.80 / -2.96%
|
61.20
|
62.20
|
59.00
|
59.00
|
59.89
|
59.00
|
1,244,700
|
|
|
1/22/2026
|
-1.20 / -1.94%
|
62.00
|
63.60
|
60.20
|
60.80
|
61.58
|
60.80
|
1,305,800
|
|
|
1/21/2026
|
-1.00 / -1.59%
|
62.40
|
62.80
|
60.00
|
62.00
|
61.03
|
62.00
|
2,053,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
63.20
|
63.80
|
62.40
|
63.00
|
63.10
|
63.00
|
1,639,700
|
|
|
1/19/2026
|
+2.90 / +4.83%
|
60.50
|
63.20
|
60.50
|
63.00
|
61.78
|
63.00
|
2,654,600
|
|
|
1/16/2026
|
+0.60 / +1.01%
|
59.80
|
60.70
|
59.30
|
60.10
|
59.98
|
60.10
|
1,246,200
|
|
|
1/15/2026
|
-0.70 / -1.16%
|
60.90
|
60.90
|
58.00
|
59.50
|
59.61
|
59.50
|
1,033,000
|
|
|
1/14/2026
|
+1.60 / +2.73%
|
59.20
|
60.80
|
59.10
|
60.20
|
60.09
|
60.20
|
3,101,200
|
|
|
1/13/2026
|
+1.80 / +3.17%
|
56.90
|
58.70
|
56.90
|
58.60
|
58.15
|
58.60
|
1,850,500
|
|
|
1/12/2026
|
-0.30 / -0.53%
|
57.10
|
57.30
|
56.20
|
56.80
|
56.62
|
56.80
|
5,714,708
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|