|
Closing price on 10/26/2022
|
|
| Open |
67.00 |
| High |
69.90 |
| Low |
67.00 |
| Volume |
370,900 |
| Split-adjusted Price |
56.26 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2022
|
+2.60 / +3.88%
|
67.00
|
69.90
|
67.00
|
69.60
|
69.09
|
56.26
|
370,900
|
|
|
10/25/2022
|
+2.00 / +3.08%
|
63.80
|
69.00
|
63.00
|
67.00
|
66.48
|
54.16
|
527,900
|
|
|
10/24/2022
|
-4.80 / -6.88%
|
69.80
|
69.90
|
65.00
|
65.00
|
66.19
|
52.54
|
581,800
|
|
|
10/21/2022
|
-5.20 / -6.93%
|
75.00
|
75.00
|
69.80
|
69.80
|
71.11
|
56.42
|
797,700
|
|
|
10/20/2022
|
0.00 / 0.00%
|
74.60
|
77.80
|
74.60
|
75.00
|
75.59
|
60.63
|
328,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
76.80
|
78.30
|
76.70
|
77.00
|
77.40
|
60.63
|
443,900
|
|
|
10/18/2022
|
+0.10 / +0.13%
|
78.20
|
78.20
|
76.00
|
77.00
|
76.81
|
60.63
|
632,600
|
|
|
10/17/2022
|
-0.10 / -0.13%
|
77.00
|
78.50
|
75.50
|
76.90
|
76.58
|
60.55
|
358,400
|
|
|
10/14/2022
|
-0.70 / -0.90%
|
78.10
|
78.50
|
76.40
|
77.00
|
77.25
|
60.63
|
416,500
|
|
|
10/13/2022
|
+0.90 / +1.17%
|
77.50
|
77.70
|
75.40
|
77.70
|
76.62
|
61.18
|
298,500
|
|
|
10/12/2022
|
+4.90 / +6.82%
|
72.00
|
76.90
|
71.70
|
76.80
|
75.88
|
60.47
|
797,500
|
|
|
10/11/2022
|
+0.60 / +0.84%
|
71.60
|
72.20
|
68.50
|
71.90
|
71.01
|
56.61
|
669,100
|
|
|
10/10/2022
|
+4.60 / +6.90%
|
66.60
|
71.30
|
65.10
|
71.30
|
69.44
|
56.14
|
584,000
|
|
|
10/7/2022
|
-5.00 / -6.97%
|
68.50
|
71.00
|
66.70
|
66.70
|
66.90
|
52.52
|
1,142,000
|
|
|
10/6/2022
|
-5.30 / -6.88%
|
76.80
|
77.50
|
71.70
|
71.70
|
73.31
|
56.45
|
546,100
|
|
|
10/5/2022
|
+1.50 / +1.99%
|
75.80
|
78.00
|
75.80
|
77.00
|
77.03
|
60.63
|
303,800
|
|
|
10/4/2022
|
-3.50 / -4.43%
|
80.90
|
80.90
|
75.50
|
75.50
|
77.61
|
59.44
|
599,100
|
|
|
10/3/2022
|
-5.90 / -6.95%
|
83.10
|
83.50
|
79.00
|
79.00
|
81.31
|
62.20
|
661,100
|
|
|
9/30/2022
|
+4.90 / +6.13%
|
78.50
|
85.60
|
75.50
|
84.90
|
80.03
|
66.85
|
874,900
|
|
|
9/29/2022
|
0.00 / 0.00%
|
81.20
|
81.20
|
78.00
|
80.00
|
80.42
|
62.99
|
528,200
|
|
|
9/28/2022
|
+0.30 / +0.38%
|
78.10
|
80.50
|
78.00
|
80.00
|
79.40
|
62.99
|
575,100
|
|
|
9/27/2022
|
-1.30 / -1.60%
|
81.40
|
81.50
|
79.70
|
79.70
|
80.46
|
62.75
|
211,700
|
|
|
9/26/2022
|
-2.60 / -3.11%
|
81.20
|
82.90
|
77.80
|
81.00
|
79.64
|
63.78
|
1,077,300
|
|
|
9/23/2022
|
-0.60 / -0.71%
|
84.00
|
84.50
|
82.80
|
83.60
|
83.54
|
65.82
|
341,100
|
|
|
9/22/2022
|
+0.80 / +0.96%
|
82.10
|
84.50
|
80.80
|
84.20
|
82.13
|
66.29
|
753,100
|
|
|
9/21/2022
|
-1.60 / -1.88%
|
83.70
|
84.70
|
81.50
|
83.40
|
82.64
|
65.66
|
859,400
|
|
|
9/20/2022
|
+1.30 / +1.55%
|
84.10
|
86.00
|
83.10
|
85.00
|
84.20
|
66.92
|
695,700
|
|
|
9/19/2022
|
-6.30 / -7.00%
|
89.90
|
89.90
|
83.70
|
83.70
|
85.91
|
65.90
|
1,173,200
|
|
|
9/16/2022
|
-1.30 / -1.42%
|
91.00
|
91.60
|
88.00
|
90.00
|
89.60
|
70.86
|
1,267,600
|
|
|
9/15/2022
|
+1.00 / +1.11%
|
91.80
|
93.00
|
90.60
|
91.30
|
92.00
|
71.89
|
932,600
|
|
|