|
|
Closing price on 12/27/2023
|
|
| Open |
74.20 |
| High |
74.50 |
| Low |
73.70 |
| Volume |
410,100 |
| Split-adjusted Price |
59.98 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2023
|
-0.10 / -0.13%
|
74.20
|
74.50
|
73.70
|
74.20
|
74.08
|
59.98
|
410,100
|
|
|
12/26/2023
|
+1.00 / +1.36%
|
74.20
|
74.30
|
73.80
|
74.30
|
74.03
|
60.06
|
835,200
|
|
|
12/25/2023
|
+0.90 / +1.24%
|
73.40
|
73.80
|
72.40
|
73.30
|
73.21
|
59.25
|
1,240,500
|
|
|
12/22/2023
|
-1.00 / -1.36%
|
73.40
|
73.50
|
72.40
|
72.40
|
72.80
|
58.52
|
415,800
|
|
|
12/21/2023
|
+1.70 / +2.37%
|
71.30
|
73.50
|
71.20
|
73.40
|
72.81
|
59.33
|
1,096,700
|
|
|
12/20/2023
|
-0.30 / -0.42%
|
72.00
|
72.10
|
71.30
|
71.70
|
71.60
|
57.96
|
348,400
|
|
|
12/19/2023
|
+1.90 / +2.71%
|
70.10
|
72.20
|
70.10
|
72.00
|
71.05
|
58.20
|
1,474,900
|
|
|
12/18/2023
|
-2.80 / -3.84%
|
73.60
|
73.60
|
70.10
|
70.10
|
70.97
|
56.67
|
965,400
|
|
|
12/15/2023
|
-0.80 / -1.09%
|
73.70
|
74.00
|
72.40
|
72.90
|
72.95
|
58.93
|
955,400
|
|
|
12/14/2023
|
-1.90 / -2.51%
|
76.00
|
76.00
|
73.40
|
73.70
|
74.54
|
59.58
|
921,200
|
|
|
12/13/2023
|
-0.60 / -0.79%
|
76.40
|
76.80
|
75.00
|
75.60
|
75.75
|
61.11
|
928,100
|
|
|
12/12/2023
|
+0.40 / +0.53%
|
75.80
|
76.50
|
75.50
|
76.20
|
76.14
|
61.60
|
482,800
|
|
|
12/11/2023
|
+0.90 / +1.20%
|
75.90
|
76.80
|
74.90
|
75.80
|
75.95
|
61.27
|
1,170,200
|
|
|
12/8/2023
|
-0.90 / -1.19%
|
75.80
|
76.20
|
74.60
|
74.90
|
75.04
|
60.55
|
1,085,000
|
|
|
12/7/2023
|
-0.10 / -0.13%
|
76.00
|
76.50
|
74.30
|
75.80
|
75.16
|
61.27
|
1,504,300
|
|
|
12/6/2023
|
+4.90 / +6.90%
|
71.50
|
75.90
|
71.10
|
75.90
|
74.29
|
61.35
|
2,765,700
|
|
|
12/5/2023
|
+2.20 / +3.20%
|
68.90
|
71.50
|
68.90
|
71.00
|
70.44
|
57.39
|
1,425,500
|
|
|
12/4/2023
|
+1.30 / +1.93%
|
67.70
|
69.50
|
67.70
|
68.80
|
68.69
|
55.61
|
1,015,900
|
|
|
12/1/2023
|
+1.50 / +2.27%
|
67.00
|
67.80
|
67.00
|
67.50
|
67.32
|
54.56
|
303,200
|
|
|
11/30/2023
|
-2.30 / -3.37%
|
68.50
|
68.90
|
66.00
|
66.00
|
67.47
|
53.35
|
782,400
|
|
|
11/29/2023
|
0.00 / 0.00%
|
68.70
|
69.00
|
68.30
|
68.30
|
68.57
|
55.21
|
321,100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
68.30
|
68.40
|
66.70
|
68.30
|
67.46
|
55.21
|
557,100
|
|
|
11/27/2023
|
-1.20 / -1.73%
|
69.40
|
69.60
|
68.20
|
68.30
|
68.60
|
55.21
|
285,900
|
|
|
11/24/2023
|
0.00 / 0.00%
|
69.90
|
70.00
|
67.80
|
69.50
|
68.74
|
56.18
|
750,600
|
|
|
11/23/2023
|
-1.50 / -2.11%
|
71.00
|
72.00
|
69.50
|
69.50
|
70.80
|
56.18
|
816,600
|
|
|
11/22/2023
|
0.00 / 0.00%
|
71.00
|
72.40
|
70.30
|
71.00
|
70.88
|
57.39
|
659,500
|
|
|
11/21/2023
|
+1.00 / +1.43%
|
70.90
|
71.00
|
70.20
|
71.00
|
70.53
|
57.39
|
559,000
|
|
|
11/20/2023
|
-1.10 / -1.55%
|
69.00
|
70.80
|
69.00
|
70.00
|
70.09
|
56.58
|
613,500
|
|
|
11/17/2023
|
-2.20 / -3.00%
|
72.80
|
73.00
|
69.50
|
71.10
|
71.30
|
57.47
|
868,700
|
|
|
11/16/2023
|
+0.30 / +0.41%
|
72.90
|
74.60
|
72.30
|
73.30
|
73.28
|
59.25
|
626,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|