|
|
Closing price on 3/8/2024
|
|
| Open |
76.50 |
| High |
76.70 |
| Low |
74.70 |
| Volume |
1,462,400 |
| Split-adjusted Price |
74.90 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/31/2024
|
-1.00 / -1.55%
|
65.00
|
65.20
|
63.70
|
63.70
|
64.24
|
61.79
|
501,200
|
|
|
1/30/2024
|
+1.20 / +1.89%
|
63.50
|
64.70
|
63.20
|
64.70
|
64.05
|
62.76
|
674,000
|
|
|
1/29/2024
|
-0.20 / -0.31%
|
63.50
|
63.90
|
63.50
|
63.50
|
63.64
|
61.60
|
392,700
|
|
|
1/26/2024
|
+0.90 / +1.43%
|
63.50
|
64.50
|
63.40
|
63.70
|
64.06
|
61.79
|
821,500
|
|
|
1/25/2024
|
+0.20 / +0.32%
|
62.60
|
63.50
|
62.60
|
62.80
|
63.05
|
60.92
|
307,900
|
|
|
1/24/2024
|
-0.90 / -1.42%
|
63.50
|
63.50
|
62.60
|
62.60
|
62.81
|
60.72
|
1,046,900
|
|
|
1/23/2024
|
-0.50 / -0.78%
|
63.60
|
64.00
|
63.50
|
63.50
|
63.64
|
61.60
|
624,600
|
|
|
1/22/2024
|
0.00 / 0.00%
|
64.30
|
64.30
|
63.20
|
64.00
|
63.63
|
62.08
|
582,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|