|
|
Closing price on 3/3/2022
|
|
| Open |
81.60 |
| High |
82.50 |
| Low |
80.10 |
| Volume |
592,600 |
| Split-adjusted Price |
63.70 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|