|
Closing price on 12/31/2021
|
|
Open |
63.20 |
High |
64.90 |
Low |
62.60 |
Volume |
310,200 |
Split-adjusted Price |
49.45 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/31/2021
|
-0.40 / -0.63%
|
63.20
|
64.90
|
62.60
|
62.80
|
63.28
|
49.45
|
310,200
|
|
12/30/2021
|
-0.30 / -0.47%
|
64.00
|
64.00
|
63.10
|
63.20
|
63.33
|
49.76
|
277,100
|
|
12/29/2021
|
-1.00 / -1.55%
|
65.00
|
65.00
|
62.80
|
63.50
|
63.56
|
50.00
|
242,900
|
|
12/28/2021
|
+1.30 / +2.06%
|
63.00
|
65.20
|
63.00
|
64.50
|
64.58
|
50.78
|
853,700
|
|
12/27/2021
|
+0.70 / +1.12%
|
62.40
|
63.40
|
61.70
|
63.20
|
62.61
|
49.76
|
629,900
|
|
12/24/2021
|
+0.50 / +0.81%
|
62.00
|
63.00
|
61.70
|
62.50
|
62.30
|
49.21
|
274,400
|
|
12/23/2021
|
-2.20 / -3.43%
|
63.50
|
63.70
|
61.00
|
62.00
|
62.42
|
48.82
|
991,400
|
|
12/22/2021
|
-1.70 / -2.58%
|
66.60
|
66.60
|
64.10
|
64.20
|
65.11
|
50.55
|
496,100
|
|
12/21/2021
|
+0.90 / +1.38%
|
65.00
|
65.90
|
64.00
|
65.90
|
64.89
|
51.89
|
603,300
|
|
12/20/2021
|
+1.10 / +1.67%
|
66.50
|
68.00
|
66.00
|
67.00
|
67.33
|
51.18
|
1,289,500
|
|
12/17/2021
|
+2.10 / +3.29%
|
64.20
|
65.90
|
63.80
|
65.90
|
65.49
|
50.34
|
1,794,500
|
|
12/16/2021
|
+0.80 / +1.27%
|
63.10
|
64.90
|
63.00
|
63.80
|
63.87
|
48.73
|
673,200
|
|
12/15/2021
|
-1.60 / -2.48%
|
64.50
|
64.90
|
63.00
|
63.00
|
63.84
|
48.12
|
817,600
|
|
12/14/2021
|
-0.20 / -0.31%
|
64.80
|
64.80
|
63.50
|
64.60
|
64.37
|
49.34
|
610,600
|
|
12/13/2021
|
+0.80 / +1.25%
|
65.90
|
65.90
|
64.60
|
64.80
|
64.96
|
49.50
|
853,200
|
|
12/10/2021
|
+2.10 / +3.39%
|
63.00
|
64.70
|
63.00
|
64.00
|
63.88
|
48.89
|
1,413,400
|
|
12/9/2021
|
0.00 / 0.00%
|
61.10
|
62.90
|
61.10
|
61.90
|
62.10
|
47.28
|
460,500
|
|
12/8/2021
|
-0.30 / -0.48%
|
62.30
|
62.30
|
61.00
|
61.90
|
61.60
|
47.28
|
558,800
|
|
12/7/2021
|
+3.70 / +6.32%
|
59.10
|
62.20
|
58.60
|
62.20
|
60.31
|
47.51
|
688,900
|
|
12/6/2021
|
-3.00 / -4.88%
|
61.60
|
61.80
|
57.20
|
58.50
|
59.72
|
44.69
|
872,600
|
|
12/3/2021
|
-2.20 / -3.45%
|
64.00
|
64.00
|
61.50
|
61.50
|
62.51
|
46.98
|
838,200
|
|
12/2/2021
|
+2.00 / +3.24%
|
61.80
|
64.60
|
61.80
|
63.70
|
63.27
|
48.66
|
1,149,600
|
|
12/1/2021
|
+0.50 / +0.82%
|
61.30
|
62.60
|
60.90
|
61.70
|
62.04
|
47.13
|
857,000
|
|
11/30/2021
|
+0.30 / +0.49%
|
62.00
|
62.90
|
60.60
|
61.20
|
61.51
|
46.75
|
822,100
|
|
11/29/2021
|
-1.10 / -1.77%
|
61.10
|
61.90
|
60.10
|
60.90
|
60.91
|
46.52
|
836,700
|
|
11/26/2021
|
-2.70 / -4.17%
|
64.10
|
64.10
|
62.00
|
62.00
|
62.84
|
47.36
|
1,094,400
|
|
11/25/2021
|
+0.10 / +0.15%
|
65.30
|
65.30
|
63.60
|
64.70
|
64.47
|
49.42
|
1,070,800
|
|
11/24/2021
|
+1.10 / +1.73%
|
64.00
|
65.20
|
63.30
|
64.60
|
64.17
|
49.34
|
961,600
|
|
11/23/2021
|
+3.00 / +4.96%
|
60.80
|
63.50
|
60.80
|
63.50
|
62.39
|
48.50
|
777,100
|
|
11/22/2021
|
0.00 / 0.00%
|
60.50
|
62.00
|
60.10
|
60.50
|
60.87
|
46.21
|
525,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|