|
Closing price on 10/7/2022
|
|
Open |
68.50 |
High |
71.00 |
Low |
66.70 |
Volume |
1,142,000 |
Split-adjusted Price |
52.52 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/14/2022
|
-0.50 / -0.55%
|
89.50
|
90.80
|
89.00
|
90.30
|
89.87
|
71.10
|
553,600
|
|
9/13/2022
|
+0.60 / +0.67%
|
90.00
|
92.10
|
90.00
|
90.80
|
90.91
|
71.49
|
827,200
|
|
9/12/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
89.60
|
90.20
|
89.98
|
71.02
|
705,900
|
|
9/9/2022
|
+2.30 / +2.62%
|
89.00
|
90.20
|
87.60
|
90.20
|
88.83
|
71.02
|
890,300
|
|
9/8/2022
|
0.00 / 0.00%
|
88.90
|
89.80
|
87.50
|
87.90
|
88.40
|
69.21
|
704,300
|
|
9/7/2022
|
-3.50 / -3.83%
|
91.40
|
91.90
|
87.90
|
87.90
|
89.79
|
69.21
|
1,236,000
|
|
9/6/2022
|
-1.40 / -1.51%
|
93.90
|
94.20
|
91.40
|
91.40
|
93.11
|
71.96
|
1,277,300
|
|
9/5/2022
|
-0.60 / -0.64%
|
93.40
|
94.00
|
92.70
|
92.80
|
92.99
|
73.07
|
663,900
|
|
8/31/2022
|
+3.00 / +3.32%
|
89.90
|
93.90
|
89.90
|
93.40
|
92.19
|
73.54
|
1,269,400
|
|
8/30/2022
|
+1.40 / +1.57%
|
90.70
|
91.90
|
89.20
|
90.40
|
90.68
|
71.18
|
1,187,000
|
|
8/29/2022
|
-0.80 / -0.89%
|
87.10
|
89.00
|
86.90
|
89.00
|
87.81
|
70.07
|
1,076,000
|
|
8/26/2022
|
+0.70 / +0.79%
|
89.70
|
91.00
|
89.00
|
89.80
|
89.99
|
70.70
|
1,206,800
|
|
8/25/2022
|
+1.40 / +1.60%
|
87.70
|
89.20
|
87.60
|
89.10
|
88.30
|
70.15
|
889,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|