|
|
Closing price on 3/22/2022
|
|
| Open |
85.00 |
| High |
85.40 |
| Low |
83.20 |
| Volume |
702,200 |
| Split-adjusted Price |
67.24 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.80 / +0.95%
|
85.00
|
85.40
|
83.20
|
85.40
|
84.11
|
67.24
|
702,200
|
|
|
3/21/2022
|
+1.40 / +1.68%
|
83.60
|
86.50
|
83.60
|
84.60
|
85.22
|
66.61
|
765,200
|
|
|
3/18/2022
|
-1.60 / -1.89%
|
85.00
|
85.60
|
82.40
|
83.20
|
83.54
|
65.51
|
2,167,900
|
|
|
3/17/2022
|
-0.80 / -0.93%
|
86.50
|
86.50
|
83.20
|
84.80
|
84.55
|
66.77
|
899,200
|
|
|
3/16/2022
|
+0.60 / +0.71%
|
86.80
|
86.90
|
85.10
|
85.60
|
85.99
|
67.40
|
991,400
|
|
|
3/15/2022
|
+4.40 / +5.46%
|
80.50
|
86.20
|
79.00
|
85.00
|
83.65
|
66.92
|
1,978,200
|
|
|
3/14/2022
|
+0.80 / +1.00%
|
78.70
|
82.50
|
78.10
|
80.60
|
80.20
|
63.46
|
1,365,700
|
|
|
3/11/2022
|
+0.20 / +0.25%
|
80.50
|
83.80
|
78.80
|
79.80
|
81.40
|
62.83
|
1,666,600
|
|
|
3/10/2022
|
+5.20 / +6.99%
|
77.00
|
79.60
|
76.50
|
79.60
|
78.47
|
62.67
|
792,100
|
|
|
3/9/2022
|
+0.40 / +0.54%
|
74.20
|
76.40
|
73.00
|
74.40
|
74.90
|
58.58
|
1,726,400
|
|
|
3/8/2022
|
-4.80 / -6.09%
|
78.00
|
78.70
|
74.00
|
74.00
|
76.01
|
58.26
|
2,540,300
|
|
|
3/7/2022
|
-1.40 / -1.75%
|
79.10
|
81.90
|
78.50
|
78.80
|
79.69
|
62.04
|
1,005,300
|
|
|
3/4/2022
|
-0.70 / -0.87%
|
80.90
|
81.00
|
79.90
|
80.20
|
80.27
|
63.15
|
637,500
|
|
|
3/3/2022
|
-0.10 / -0.12%
|
81.60
|
82.50
|
80.10
|
80.90
|
81.06
|
63.70
|
592,600
|
|
|
3/2/2022
|
+3.00 / +3.85%
|
78.00
|
83.40
|
77.60
|
81.00
|
81.20
|
63.78
|
1,162,400
|
|
|
3/1/2022
|
+1.50 / +1.96%
|
77.00
|
78.80
|
76.80
|
78.00
|
77.68
|
61.41
|
1,281,700
|
|
|
2/28/2022
|
-0.50 / -0.65%
|
77.00
|
79.70
|
76.10
|
76.50
|
77.83
|
60.23
|
512,900
|
|
|
2/25/2022
|
-0.20 / -0.26%
|
77.90
|
78.30
|
76.90
|
77.00
|
77.48
|
60.63
|
621,500
|
|
|
2/24/2022
|
-1.80 / -2.28%
|
78.00
|
79.00
|
74.00
|
77.20
|
76.59
|
60.78
|
1,491,100
|
|
|
2/23/2022
|
+4.00 / +5.33%
|
76.00
|
80.20
|
75.30
|
79.00
|
78.75
|
62.20
|
1,081,200
|
|
|
2/22/2022
|
-1.00 / -1.32%
|
74.70
|
75.80
|
73.10
|
75.00
|
74.27
|
59.05
|
1,277,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
76.00
|
76.90
|
74.60
|
76.00
|
75.83
|
59.84
|
934,700
|
|
|
2/18/2022
|
+1.00 / +1.33%
|
74.40
|
77.20
|
74.40
|
76.00
|
75.80
|
59.84
|
839,700
|
|
|
2/17/2022
|
+1.60 / +2.18%
|
73.20
|
75.50
|
72.80
|
75.00
|
74.49
|
59.05
|
919,000
|
|
|
2/16/2022
|
+0.40 / +0.55%
|
73.80
|
75.90
|
73.00
|
73.40
|
74.30
|
57.79
|
988,600
|
|
|
2/15/2022
|
-0.10 / -0.14%
|
74.00
|
74.10
|
72.00
|
73.00
|
73.08
|
57.48
|
741,600
|
|
|
2/14/2022
|
+4.70 / +6.87%
|
68.00
|
73.10
|
67.50
|
73.10
|
71.56
|
57.56
|
1,511,200
|
|
|
2/11/2022
|
-0.90 / -1.30%
|
69.00
|
71.50
|
68.40
|
68.40
|
69.54
|
53.85
|
1,343,700
|
|
|
2/10/2022
|
+0.60 / +0.87%
|
67.60
|
71.00
|
67.60
|
69.30
|
69.69
|
54.56
|
1,097,700
|
|
|
2/9/2022
|
+1.10 / +1.63%
|
68.20
|
69.60
|
67.30
|
68.70
|
68.57
|
54.09
|
1,348,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|