|
|
Closing price on 1/17/2024
|
|
| Open |
64.90 |
| High |
65.80 |
| Low |
64.20 |
| Volume |
382,200 |
| Split-adjusted Price |
62.47 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
-0.10 / -0.16%
|
64.90
|
65.80
|
64.20
|
64.40
|
64.80
|
62.47
|
382,200
|
|
|
1/16/2024
|
+0.50 / +0.78%
|
64.00
|
64.60
|
63.80
|
64.50
|
64.09
|
62.57
|
277,000
|
|
|
1/15/2024
|
-1.40 / -2.14%
|
65.40
|
65.90
|
64.00
|
64.00
|
64.64
|
62.08
|
285,300
|
|
|
1/12/2024
|
+0.70 / +1.08%
|
64.80
|
66.70
|
64.80
|
65.40
|
65.58
|
63.44
|
776,000
|
|
|
1/11/2024
|
-0.30 / -0.46%
|
64.90
|
65.00
|
64.10
|
64.70
|
64.59
|
62.76
|
273,200
|
|
|
1/10/2024
|
-1.10 / -1.66%
|
66.10
|
66.40
|
64.20
|
65.00
|
65.06
|
63.05
|
359,700
|
|
|
1/9/2024
|
-0.80 / -1.20%
|
66.90
|
66.90
|
65.80
|
66.10
|
66.18
|
64.12
|
436,800
|
|
|
1/8/2024
|
+0.60 / +0.90%
|
66.00
|
66.90
|
65.40
|
66.90
|
66.00
|
64.89
|
739,500
|
|
|
1/5/2024
|
+2.60 / +4.08%
|
64.00
|
66.60
|
63.70
|
66.30
|
64.76
|
64.31
|
908,500
|
|
|
1/4/2024
|
+0.80 / +1.27%
|
64.60
|
64.60
|
63.50
|
63.70
|
63.96
|
61.79
|
861,100
|
|
|
1/3/2024
|
+0.30 / +0.40%
|
75.20
|
75.60
|
74.80
|
75.50
|
75.23
|
61.03
|
1,252,700
|
|
|
1/2/2024
|
+0.80 / +1.08%
|
74.40
|
75.30
|
74.40
|
75.20
|
74.99
|
60.79
|
963,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.20
|
74.40
|
74.43
|
60.14
|
994,900
|
|
|
12/28/2023
|
+0.20 / +0.27%
|
74.00
|
74.60
|
73.60
|
74.40
|
74.12
|
60.14
|
1,539,300
|
|
|
12/27/2023
|
-0.10 / -0.13%
|
74.20
|
74.50
|
73.70
|
74.20
|
74.08
|
59.98
|
410,100
|
|
|
12/26/2023
|
+1.00 / +1.36%
|
74.20
|
74.30
|
73.80
|
74.30
|
74.03
|
60.06
|
835,200
|
|
|
12/25/2023
|
+0.90 / +1.24%
|
73.40
|
73.80
|
72.40
|
73.30
|
73.21
|
59.25
|
1,240,500
|
|
|
12/22/2023
|
-1.00 / -1.36%
|
73.40
|
73.50
|
72.40
|
72.40
|
72.80
|
58.52
|
415,800
|
|
|
12/21/2023
|
+1.70 / +2.37%
|
71.30
|
73.50
|
71.20
|
73.40
|
72.81
|
59.33
|
1,096,700
|
|
|
12/20/2023
|
-0.30 / -0.42%
|
72.00
|
72.10
|
71.30
|
71.70
|
71.60
|
57.96
|
348,400
|
|
|
12/19/2023
|
+1.90 / +2.71%
|
70.10
|
72.20
|
70.10
|
72.00
|
71.05
|
58.20
|
1,474,900
|
|
|
12/18/2023
|
-2.80 / -3.84%
|
73.60
|
73.60
|
70.10
|
70.10
|
70.97
|
56.67
|
965,400
|
|
|
12/15/2023
|
-0.80 / -1.09%
|
73.70
|
74.00
|
72.40
|
72.90
|
72.95
|
58.93
|
955,400
|
|
|
12/14/2023
|
-1.90 / -2.51%
|
76.00
|
76.00
|
73.40
|
73.70
|
74.54
|
59.58
|
921,200
|
|
|
12/13/2023
|
-0.60 / -0.79%
|
76.40
|
76.80
|
75.00
|
75.60
|
75.75
|
61.11
|
928,100
|
|
|
12/12/2023
|
+0.40 / +0.53%
|
75.80
|
76.50
|
75.50
|
76.20
|
76.14
|
61.60
|
482,800
|
|
|
12/11/2023
|
+0.90 / +1.20%
|
75.90
|
76.80
|
74.90
|
75.80
|
75.95
|
61.27
|
1,170,200
|
|
|
12/8/2023
|
-0.90 / -1.19%
|
75.80
|
76.20
|
74.60
|
74.90
|
75.04
|
60.55
|
1,085,000
|
|
|
12/7/2023
|
-0.10 / -0.13%
|
76.00
|
76.50
|
74.30
|
75.80
|
75.16
|
61.27
|
1,504,300
|
|
|
12/6/2023
|
+4.90 / +6.90%
|
71.50
|
75.90
|
71.10
|
75.90
|
74.29
|
61.35
|
2,765,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|