|
Closing price on 12/1/2022
|
|
| Open |
68.00 |
| High |
69.20 |
| Low |
65.50 |
| Volume |
712,200 |
| Split-adjusted Price |
53.11 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-2.30 / -3.38%
|
68.00
|
69.20
|
65.50
|
65.70
|
67.04
|
53.11
|
712,200
|
|
|
11/30/2022
|
+3.20 / +4.94%
|
64.90
|
68.00
|
64.50
|
68.00
|
66.55
|
54.97
|
531,600
|
|
|
11/29/2022
|
+2.30 / +3.68%
|
62.60
|
65.20
|
62.60
|
64.80
|
64.02
|
52.38
|
424,600
|
|
|
11/28/2022
|
+2.70 / +4.52%
|
60.70
|
63.40
|
58.90
|
62.50
|
62.08
|
50.52
|
523,200
|
|
|
11/25/2022
|
-4.50 / -7.00%
|
64.30
|
64.30
|
59.80
|
59.80
|
61.02
|
48.34
|
599,600
|
|
|
11/24/2022
|
-1.80 / -2.72%
|
66.00
|
66.10
|
61.50
|
64.30
|
62.95
|
51.98
|
868,200
|
|
|
11/23/2022
|
-0.50 / -0.75%
|
66.60
|
66.70
|
65.00
|
66.10
|
65.88
|
53.43
|
348,500
|
|
|
11/22/2022
|
0.00 / 0.00%
|
65.70
|
68.60
|
65.10
|
66.60
|
66.53
|
53.84
|
664,100
|
|
|
11/21/2022
|
-1.30 / -1.91%
|
68.50
|
68.50
|
66.20
|
66.60
|
66.87
|
53.84
|
317,700
|
|
|
11/18/2022
|
-3.10 / -4.37%
|
70.30
|
70.30
|
67.70
|
67.90
|
68.21
|
54.89
|
549,800
|
|
|
11/17/2022
|
-1.00 / -1.39%
|
72.00
|
72.80
|
68.00
|
71.00
|
69.92
|
57.39
|
712,800
|
|
|
11/16/2022
|
-2.90 / -3.87%
|
70.20
|
73.50
|
69.70
|
72.00
|
71.97
|
58.20
|
635,600
|
|
|
11/15/2022
|
+0.40 / +0.54%
|
73.50
|
74.90
|
69.30
|
74.90
|
71.85
|
60.55
|
900,100
|
|
|
11/14/2022
|
-1.00 / -1.32%
|
75.00
|
75.00
|
72.10
|
74.50
|
73.26
|
60.22
|
338,000
|
|
|
11/11/2022
|
+0.60 / +0.80%
|
75.00
|
76.50
|
73.00
|
75.50
|
74.77
|
61.03
|
512,600
|
|
|
11/10/2022
|
0.00 / 0.00%
|
74.90
|
75.20
|
69.70
|
74.90
|
72.88
|
60.55
|
603,900
|
|
|
11/9/2022
|
0.00 / 0.00%
|
75.00
|
75.50
|
73.90
|
74.90
|
74.71
|
60.55
|
324,900
|
|
|
11/8/2022
|
+1.40 / +1.90%
|
72.80
|
74.90
|
70.60
|
74.90
|
73.81
|
60.55
|
283,600
|
|
|
11/7/2022
|
+1.00 / +1.38%
|
71.90
|
74.30
|
68.50
|
73.50
|
72.47
|
59.41
|
510,400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
72.40
|
72.50
|
69.00
|
72.50
|
71.02
|
58.61
|
276,800
|
|
|
11/3/2022
|
+1.20 / +1.68%
|
70.50
|
72.50
|
69.90
|
72.50
|
71.06
|
58.61
|
223,000
|
|
|
11/2/2022
|
-1.50 / -2.06%
|
70.60
|
73.30
|
70.60
|
71.30
|
71.95
|
57.64
|
122,600
|
|
|
11/1/2022
|
-0.20 / -0.27%
|
73.00
|
75.00
|
72.40
|
72.80
|
74.07
|
58.85
|
269,700
|
|
|
10/31/2022
|
+1.10 / +1.53%
|
72.20
|
73.00
|
67.50
|
73.00
|
71.34
|
59.01
|
340,500
|
|
|
10/28/2022
|
-0.10 / -0.14%
|
72.10
|
73.50
|
70.80
|
71.90
|
72.04
|
58.12
|
242,900
|
|
|
10/27/2022
|
+2.40 / +3.45%
|
69.60
|
72.20
|
69.00
|
72.00
|
70.36
|
58.20
|
207,600
|
|
|
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
|
|
|