|
Closing price on 2/1/2023
|
|
| Open |
71.50 |
| High |
71.70 |
| Low |
68.50 |
| Volume |
684,600 |
| Split-adjusted Price |
55.53 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-2.20 / -3.10%
|
71.50
|
71.70
|
68.50
|
68.70
|
70.64
|
55.53
|
684,600
|
|
|
1/31/2023
|
+1.20 / +1.72%
|
69.90
|
71.80
|
69.90
|
70.90
|
71.03
|
57.31
|
876,100
|
|
|
1/30/2023
|
+0.10 / +0.14%
|
69.10
|
70.90
|
69.10
|
69.70
|
69.94
|
56.34
|
536,600
|
|
|
1/27/2023
|
-0.40 / -0.57%
|
70.30
|
71.00
|
69.60
|
69.60
|
70.32
|
56.26
|
347,300
|
|
|
1/19/2023
|
+1.20 / +1.74%
|
68.90
|
70.90
|
68.90
|
70.00
|
70.13
|
56.58
|
484,200
|
|
|
1/18/2023
|
+0.10 / +0.15%
|
68.70
|
69.20
|
68.00
|
68.80
|
68.78
|
55.61
|
260,600
|
|
|
1/17/2023
|
-0.10 / -0.15%
|
69.80
|
69.80
|
68.20
|
68.70
|
68.76
|
55.53
|
356,900
|
|
|
1/16/2023
|
-0.20 / -0.29%
|
68.70
|
69.50
|
68.60
|
68.80
|
68.88
|
55.61
|
273,000
|
|
|
1/13/2023
|
-0.90 / -1.29%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.96
|
55.78
|
255,600
|
|
|
1/12/2023
|
+2.20 / +3.25%
|
68.50
|
71.30
|
67.50
|
69.90
|
69.25
|
56.50
|
384,400
|
|
|
1/11/2023
|
+0.10 / +0.15%
|
67.60
|
68.60
|
67.60
|
67.70
|
68.03
|
54.73
|
192,500
|
|
|
1/10/2023
|
-1.00 / -1.46%
|
68.60
|
68.60
|
66.70
|
67.60
|
67.48
|
54.64
|
405,900
|
|
|
1/9/2023
|
-0.90 / -1.29%
|
69.60
|
70.20
|
68.50
|
68.60
|
69.37
|
55.45
|
310,400
|
|
|
1/6/2023
|
-1.70 / -2.39%
|
71.60
|
71.70
|
67.60
|
69.50
|
70.46
|
56.18
|
471,100
|
|
|
1/5/2023
|
-0.10 / -0.14%
|
71.40
|
72.00
|
70.50
|
71.20
|
71.09
|
57.55
|
280,100
|
|
|
1/4/2023
|
-0.70 / -0.97%
|
72.50
|
73.50
|
71.30
|
71.30
|
71.97
|
57.64
|
409,600
|
|
|
1/3/2023
|
+2.20 / +3.15%
|
69.70
|
72.60
|
69.30
|
72.00
|
71.98
|
58.20
|
1,342,900
|
|
|
12/30/2022
|
+1.00 / +1.45%
|
68.50
|
69.80
|
68.10
|
69.80
|
69.33
|
56.42
|
565,900
|
|
|
12/29/2022
|
-1.00 / -1.43%
|
69.30
|
69.30
|
67.80
|
68.80
|
68.58
|
55.61
|
289,500
|
|
|
12/28/2022
|
+0.80 / +1.16%
|
69.00
|
69.80
|
67.80
|
69.80
|
69.20
|
56.42
|
557,100
|
|
|
12/27/2022
|
+2.10 / +3.14%
|
64.60
|
69.00
|
64.60
|
69.00
|
67.75
|
55.78
|
497,900
|
|
|
12/26/2022
|
-1.90 / -2.76%
|
67.30
|
67.40
|
65.90
|
66.90
|
66.60
|
54.08
|
405,400
|
|
|
12/23/2022
|
+0.50 / +0.73%
|
68.00
|
68.80
|
66.10
|
68.80
|
67.83
|
55.61
|
338,000
|
|
|
12/22/2022
|
+0.30 / +0.44%
|
68.00
|
68.30
|
65.00
|
68.30
|
67.25
|
55.21
|
866,100
|
|
|
12/21/2022
|
-2.40 / -3.41%
|
69.90
|
69.90
|
66.10
|
68.00
|
67.49
|
54.97
|
420,100
|
|
|
12/20/2022
|
-0.60 / -0.85%
|
70.50
|
70.90
|
66.10
|
70.40
|
68.07
|
56.91
|
900,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
70.00
|
72.90
|
69.60
|
71.00
|
71.33
|
57.39
|
690,100
|
|
|
12/16/2022
|
+0.10 / +0.14%
|
70.60
|
71.00
|
68.30
|
71.00
|
69.94
|
57.39
|
1,122,100
|
|
|
12/15/2022
|
-0.90 / -1.25%
|
70.80
|
71.50
|
69.90
|
70.90
|
70.40
|
57.31
|
438,900
|
|
|
12/14/2022
|
+0.80 / +1.13%
|
71.00
|
72.50
|
69.80
|
71.80
|
70.92
|
58.04
|
369,100
|
|
|