|
Closing price on 11/18/2021
|
|
Open |
64.50 |
High |
64.60 |
Low |
61.30 |
Volume |
1,892,200 |
Split-adjusted Price |
47.28 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/18/2021
|
-2.30 / -3.58%
|
64.50
|
64.60
|
61.30
|
61.90
|
62.61
|
47.28
|
1,892,200
|
|
11/17/2021
|
-0.80 / -1.23%
|
65.00
|
65.70
|
63.80
|
64.20
|
64.20
|
49.04
|
880,600
|
|
11/16/2021
|
+1.00 / +1.56%
|
63.10
|
66.70
|
62.70
|
65.00
|
64.30
|
49.65
|
1,451,700
|
|
11/15/2021
|
-3.40 / -5.04%
|
67.50
|
67.50
|
62.80
|
64.00
|
64.74
|
48.89
|
2,903,500
|
|
11/12/2021
|
+0.90 / +1.35%
|
66.90
|
67.60
|
66.00
|
67.40
|
66.83
|
51.48
|
1,054,900
|
|
11/11/2021
|
-0.50 / -0.75%
|
66.50
|
67.70
|
65.60
|
66.50
|
66.33
|
50.80
|
973,800
|
|
11/10/2021
|
+0.70 / +1.06%
|
66.20
|
67.90
|
65.50
|
67.00
|
66.83
|
51.18
|
1,172,700
|
|
11/9/2021
|
-0.70 / -1.04%
|
67.10
|
67.10
|
65.70
|
66.30
|
66.16
|
50.64
|
937,800
|
|
11/8/2021
|
+2.30 / +3.55%
|
65.00
|
67.10
|
64.80
|
67.00
|
66.48
|
51.18
|
2,107,300
|
|
11/5/2021
|
+1.90 / +3.03%
|
63.70
|
66.00
|
62.80
|
64.70
|
64.55
|
49.42
|
1,113,900
|
|
11/4/2021
|
+1.70 / +2.78%
|
61.10
|
63.90
|
60.90
|
62.80
|
62.25
|
47.97
|
1,355,900
|
|
11/3/2021
|
-4.20 / -6.43%
|
65.00
|
65.50
|
60.80
|
61.10
|
63.06
|
46.67
|
2,732,300
|
|
11/2/2021
|
+0.80 / +1.24%
|
64.90
|
65.80
|
64.50
|
65.30
|
65.24
|
49.88
|
946,700
|
|
11/1/2021
|
+1.50 / +2.38%
|
63.00
|
65.80
|
62.70
|
64.50
|
64.48
|
49.27
|
1,186,600
|
|
10/29/2021
|
+0.50 / +0.80%
|
62.50
|
63.90
|
61.10
|
63.00
|
62.22
|
48.12
|
2,009,200
|
|
10/28/2021
|
-1.00 / -1.57%
|
63.90
|
63.90
|
62.50
|
62.50
|
63.03
|
47.74
|
1,591,700
|
|
10/27/2021
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.68
|
48.50
|
1,439,700
|
|
10/26/2021
|
+3.50 / +5.83%
|
60.00
|
63.50
|
60.00
|
63.50
|
61.78
|
48.50
|
1,830,500
|
|
10/25/2021
|
-1.90 / -3.07%
|
62.00
|
63.00
|
60.00
|
60.00
|
62.15
|
45.83
|
1,869,000
|
|
10/22/2021
|
+2.40 / +4.03%
|
60.00
|
61.90
|
59.30
|
61.90
|
61.08
|
47.28
|
2,264,300
|
|
10/21/2021
|
+1.30 / +2.23%
|
58.90
|
60.00
|
58.80
|
59.50
|
59.35
|
45.45
|
2,774,000
|
|
10/20/2021
|
+0.50 / +0.87%
|
58.20
|
58.20
|
57.00
|
58.20
|
57.66
|
44.46
|
1,248,200
|
|
10/19/2021
|
+0.70 / +1.23%
|
56.80
|
57.90
|
56.50
|
57.70
|
57.44
|
44.07
|
1,177,100
|
|
10/18/2021
|
-1.20 / -2.06%
|
58.00
|
58.70
|
56.70
|
57.00
|
57.83
|
43.54
|
1,174,700
|
|
10/15/2021
|
+1.20 / +2.11%
|
57.00
|
58.80
|
56.70
|
58.20
|
57.85
|
44.46
|
1,750,400
|
|
10/14/2021
|
-0.60 / -1.04%
|
57.50
|
58.00
|
57.00
|
57.00
|
57.30
|
43.54
|
1,142,500
|
|
10/13/2021
|
+0.60 / +1.05%
|
57.30
|
57.90
|
56.60
|
57.60
|
57.19
|
44.00
|
1,141,500
|
|
10/12/2021
|
-0.10 / -0.18%
|
56.60
|
58.00
|
56.30
|
57.00
|
57.02
|
43.54
|
913,500
|
|
10/11/2021
|
-0.10 / -0.17%
|
57.20
|
57.50
|
56.00
|
57.10
|
56.76
|
43.62
|
1,248,200
|
|
10/8/2021
|
+1.60 / +2.88%
|
55.50
|
58.90
|
55.30
|
57.20
|
57.11
|
43.69
|
2,255,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|