|
|
Closing price on 2/8/2022
|
|
| Open |
63.80 |
| High |
67.60 |
| Low |
62.70 |
| Volume |
2,720,900 |
| Split-adjusted Price |
53.22 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+4.40 / +6.96%
|
63.80
|
67.60
|
62.70
|
67.60
|
67.02
|
53.22
|
2,720,900
|
|
|
2/7/2022
|
+2.20 / +3.61%
|
62.00
|
63.80
|
61.20
|
63.20
|
62.52
|
49.76
|
275,200
|
|
|
1/28/2022
|
-1.00 / -1.61%
|
62.10
|
63.00
|
60.20
|
61.00
|
61.03
|
48.03
|
553,200
|
|
|
1/27/2022
|
-2.40 / -3.73%
|
64.10
|
64.50
|
61.90
|
62.00
|
63.10
|
48.82
|
231,700
|
|
|
1/26/2022
|
+1.10 / +1.74%
|
63.50
|
65.00
|
63.50
|
64.40
|
64.05
|
50.71
|
487,800
|
|
|
1/25/2022
|
+3.20 / +5.32%
|
60.10
|
63.50
|
60.10
|
63.30
|
62.47
|
49.84
|
455,000
|
|
|
1/24/2022
|
-3.10 / -4.91%
|
63.20
|
63.50
|
60.10
|
60.10
|
61.79
|
47.32
|
491,900
|
|
|
1/21/2022
|
-0.40 / -0.63%
|
64.60
|
66.40
|
63.20
|
63.20
|
64.81
|
49.76
|
588,000
|
|
|
1/20/2022
|
+0.90 / +1.44%
|
62.80
|
64.00
|
61.50
|
63.60
|
63.30
|
50.08
|
506,900
|
|
|
1/19/2022
|
+2.10 / +3.47%
|
62.00
|
62.70
|
60.90
|
62.70
|
61.96
|
49.37
|
375,800
|
|
|
1/18/2022
|
+0.90 / +1.51%
|
59.70
|
62.10
|
59.70
|
60.60
|
61.00
|
47.71
|
654,300
|
|
|
1/17/2022
|
-3.20 / -5.09%
|
63.10
|
63.90
|
58.50
|
59.70
|
62.42
|
47.00
|
842,100
|
|
|
1/14/2022
|
+2.00 / +3.28%
|
60.90
|
63.00
|
60.50
|
62.90
|
62.34
|
49.52
|
489,500
|
|
|
1/13/2022
|
-3.00 / -4.69%
|
63.90
|
64.00
|
60.80
|
60.90
|
62.00
|
47.95
|
859,800
|
|
|
1/12/2022
|
+1.90 / +3.06%
|
61.00
|
63.90
|
60.10
|
63.90
|
61.37
|
50.31
|
1,493,900
|
|
|
1/11/2022
|
-1.50 / -2.36%
|
63.60
|
64.50
|
61.50
|
62.00
|
63.30
|
48.82
|
972,700
|
|
|
1/10/2022
|
-3.60 / -5.37%
|
67.20
|
67.30
|
63.50
|
63.50
|
65.41
|
50.00
|
1,562,900
|
|
|
1/7/2022
|
+0.10 / +0.15%
|
67.00
|
68.30
|
67.00
|
67.10
|
67.50
|
52.83
|
603,500
|
|
|
1/6/2022
|
-0.30 / -0.45%
|
68.50
|
68.90
|
66.30
|
67.00
|
67.71
|
52.75
|
1,103,900
|
|
|
1/5/2022
|
+4.40 / +7.00%
|
63.40
|
67.30
|
62.90
|
67.30
|
66.33
|
52.99
|
2,390,700
|
|
|
1/4/2022
|
+0.10 / +0.16%
|
62.90
|
64.10
|
62.80
|
62.90
|
63.36
|
49.52
|
610,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|