|
Closing price on 12/1/2021
|
|
| Open |
61.30 |
| High |
62.60 |
| Low |
60.90 |
| Volume |
857,000 |
| Split-adjusted Price |
44.30 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
+0.50 / +0.82%
|
61.30
|
62.60
|
60.90
|
61.70
|
62.04
|
44.30
|
857,000
|
|
|
11/30/2021
|
+0.30 / +0.49%
|
62.00
|
62.90
|
60.60
|
61.20
|
61.51
|
43.94
|
822,100
|
|
|
11/29/2021
|
-1.10 / -1.77%
|
61.10
|
61.90
|
60.10
|
60.90
|
60.91
|
43.72
|
836,700
|
|
|
11/26/2021
|
-2.70 / -4.17%
|
64.10
|
64.10
|
62.00
|
62.00
|
62.84
|
44.51
|
1,094,400
|
|
|
11/25/2021
|
+0.10 / +0.15%
|
65.30
|
65.30
|
63.60
|
64.70
|
64.47
|
46.45
|
1,070,800
|
|
|
11/24/2021
|
+1.10 / +1.73%
|
64.00
|
65.20
|
63.30
|
64.60
|
64.17
|
46.38
|
961,600
|
|
|
11/23/2021
|
+3.00 / +4.96%
|
60.80
|
63.50
|
60.80
|
63.50
|
62.39
|
45.59
|
777,100
|
|
|
11/22/2021
|
0.00 / 0.00%
|
60.50
|
62.00
|
60.10
|
60.50
|
60.87
|
43.43
|
525,600
|
|
|
11/19/2021
|
-1.40 / -2.26%
|
61.60
|
61.90
|
58.90
|
60.50
|
60.35
|
43.43
|
2,452,000
|
|
|
11/18/2021
|
-2.30 / -3.58%
|
64.50
|
64.60
|
61.30
|
61.90
|
62.61
|
44.44
|
1,892,200
|
|
|
11/17/2021
|
-0.80 / -1.23%
|
65.00
|
65.70
|
63.80
|
64.20
|
64.20
|
46.09
|
880,600
|
|
|
11/16/2021
|
+1.00 / +1.56%
|
63.10
|
66.70
|
62.70
|
65.00
|
64.30
|
46.66
|
1,451,700
|
|
|
11/15/2021
|
-3.40 / -5.04%
|
67.50
|
67.50
|
62.80
|
64.00
|
64.74
|
45.95
|
2,903,500
|
|
|
11/12/2021
|
+0.90 / +1.35%
|
66.90
|
67.60
|
66.00
|
67.40
|
66.83
|
48.39
|
1,054,900
|
|
|
11/11/2021
|
-0.50 / -0.75%
|
66.50
|
67.70
|
65.60
|
66.50
|
66.33
|
47.74
|
973,800
|
|
|
11/10/2021
|
+0.70 / +1.06%
|
66.20
|
67.90
|
65.50
|
67.00
|
66.83
|
48.10
|
1,172,700
|
|
|
11/9/2021
|
-0.70 / -1.04%
|
67.10
|
67.10
|
65.70
|
66.30
|
66.16
|
47.60
|
937,800
|
|
|
11/8/2021
|
+2.30 / +3.55%
|
65.00
|
67.10
|
64.80
|
67.00
|
66.48
|
48.10
|
2,107,300
|
|
|
11/5/2021
|
+1.90 / +3.03%
|
63.70
|
66.00
|
62.80
|
64.70
|
64.55
|
46.45
|
1,113,900
|
|
|
11/4/2021
|
+1.70 / +2.78%
|
61.10
|
63.90
|
60.90
|
62.80
|
62.25
|
45.09
|
1,355,900
|
|
|
11/3/2021
|
-4.20 / -6.43%
|
65.00
|
65.50
|
60.80
|
61.10
|
63.06
|
43.86
|
2,732,300
|
|
|
11/2/2021
|
+0.80 / +1.24%
|
64.90
|
65.80
|
64.50
|
65.30
|
65.24
|
46.88
|
946,700
|
|
|
11/1/2021
|
+1.50 / +2.38%
|
63.00
|
65.80
|
62.70
|
64.50
|
64.48
|
46.31
|
1,186,600
|
|
|
10/29/2021
|
+0.50 / +0.80%
|
62.50
|
63.90
|
61.10
|
63.00
|
62.22
|
45.23
|
2,009,200
|
|
|
10/28/2021
|
-1.00 / -1.57%
|
63.90
|
63.90
|
62.50
|
62.50
|
63.03
|
44.87
|
1,591,700
|
|
|
10/27/2021
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.00
|
63.50
|
63.68
|
45.59
|
1,439,700
|
|
|
10/26/2021
|
+3.50 / +5.83%
|
60.00
|
63.50
|
60.00
|
63.50
|
61.78
|
45.59
|
1,830,500
|
|
|
10/25/2021
|
-1.90 / -3.07%
|
62.00
|
63.00
|
60.00
|
60.00
|
62.15
|
43.08
|
1,869,000
|
|
|
10/22/2021
|
+2.40 / +4.03%
|
60.00
|
61.90
|
59.30
|
61.90
|
61.08
|
44.44
|
2,264,300
|
|
|
10/21/2021
|
+1.30 / +2.23%
|
58.90
|
60.00
|
58.80
|
59.50
|
59.35
|
42.72
|
2,774,000
|
|
|
|