|
|
Closing price on 3/20/2024
|
|
| Open |
77.70 |
| High |
77.70 |
| Low |
75.70 |
| Volume |
477,500 |
| Split-adjusted Price |
76.70 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2024
|
-0.50 / -0.65%
|
77.70
|
77.70
|
75.70
|
76.70
|
76.54
|
76.70
|
477,500
|
|
|
3/19/2024
|
+0.20 / +0.26%
|
77.80
|
77.80
|
75.00
|
77.20
|
76.51
|
77.20
|
767,800
|
|
|
3/18/2024
|
-0.10 / -0.13%
|
77.20
|
78.20
|
71.80
|
77.00
|
74.19
|
77.00
|
1,968,700
|
|
|
3/15/2024
|
+0.10 / +0.13%
|
77.00
|
78.40
|
75.50
|
77.10
|
76.61
|
77.10
|
1,161,300
|
|
|
3/14/2024
|
-1.10 / -1.41%
|
78.10
|
78.20
|
76.70
|
77.00
|
77.35
|
77.00
|
1,227,200
|
|
|
3/13/2024
|
+3.20 / +4.27%
|
76.00
|
79.90
|
75.40
|
78.10
|
77.83
|
78.10
|
1,194,400
|
|
|
3/12/2024
|
+0.10 / +0.13%
|
73.50
|
76.40
|
73.20
|
74.90
|
75.28
|
74.90
|
1,096,500
|
|
|
3/11/2024
|
-0.10 / -0.13%
|
74.30
|
77.80
|
74.30
|
74.80
|
75.29
|
74.80
|
1,435,800
|
|
|
3/8/2024
|
-1.60 / -2.09%
|
76.50
|
76.70
|
74.70
|
74.90
|
75.30
|
74.90
|
1,462,400
|
|
|
3/7/2024
|
+2.00 / +2.68%
|
74.20
|
76.50
|
73.50
|
76.50
|
75.01
|
76.50
|
1,214,900
|
|
|
3/6/2024
|
+1.20 / +1.64%
|
73.30
|
74.50
|
72.60
|
74.50
|
73.38
|
74.50
|
999,300
|
|
|
3/5/2024
|
0.00 / 0.00%
|
72.90
|
74.20
|
72.40
|
73.30
|
73.23
|
73.30
|
968,000
|
|
|
3/4/2024
|
-0.30 / -0.41%
|
75.00
|
75.00
|
72.50
|
73.30
|
73.30
|
73.30
|
1,337,200
|
|
|
3/1/2024
|
+0.10 / +0.14%
|
74.00
|
74.00
|
72.50
|
73.60
|
72.99
|
73.60
|
981,500
|
|
|
2/29/2024
|
+2.10 / +2.94%
|
71.20
|
73.50
|
70.60
|
73.50
|
72.03
|
73.50
|
1,498,500
|
|
|
2/28/2024
|
+0.70 / +0.99%
|
70.90
|
71.70
|
69.60
|
71.40
|
70.46
|
71.40
|
1,989,400
|
|
|
2/27/2024
|
+1.60 / +2.32%
|
70.30
|
71.20
|
69.50
|
70.70
|
70.60
|
70.70
|
1,426,100
|
|
|
2/26/2024
|
+4.50 / +6.97%
|
65.30
|
69.10
|
64.90
|
69.10
|
68.05
|
69.10
|
2,844,300
|
|
|
2/23/2024
|
+0.40 / +0.62%
|
64.70
|
66.80
|
64.50
|
64.60
|
65.69
|
64.60
|
2,037,400
|
|
|
2/22/2024
|
+0.50 / +0.78%
|
63.60
|
64.70
|
63.50
|
64.20
|
64.19
|
64.20
|
584,700
|
|
|
2/21/2024
|
-0.40 / -0.62%
|
64.00
|
64.00
|
63.10
|
63.70
|
63.51
|
63.70
|
955,100
|
|
|
2/20/2024
|
-0.90 / -1.38%
|
65.00
|
65.00
|
64.10
|
64.10
|
64.26
|
64.10
|
1,050,800
|
|
|
2/19/2024
|
+0.30 / +0.46%
|
65.20
|
65.20
|
64.40
|
65.00
|
64.73
|
65.00
|
708,200
|
|
|
2/16/2024
|
+0.90 / +1.37%
|
65.60
|
67.40
|
65.60
|
66.70
|
66.63
|
64.70
|
703,200
|
|
|
2/15/2024
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
65.80
|
65.72
|
63.83
|
683,700
|
|
|
2/7/2024
|
+0.20 / +0.30%
|
65.80
|
66.10
|
65.80
|
65.80
|
65.86
|
63.83
|
467,300
|
|
|
2/6/2024
|
+0.20 / +0.31%
|
65.80
|
65.90
|
65.40
|
65.60
|
65.51
|
63.63
|
433,100
|
|
|
2/5/2024
|
+0.10 / +0.15%
|
65.00
|
65.50
|
64.90
|
65.40
|
65.20
|
63.44
|
453,900
|
|
|
2/2/2024
|
+0.80 / +1.24%
|
64.70
|
65.50
|
63.90
|
65.30
|
64.75
|
63.34
|
843,500
|
|
|
2/1/2024
|
+0.80 / +1.26%
|
63.90
|
64.50
|
63.60
|
64.50
|
63.97
|
62.57
|
462,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|