|
|
Closing price on 4/21/2025
|
|
| Open |
48.50 |
| High |
48.70 |
| Low |
47.00 |
| Volume |
808,100 |
| Split-adjusted Price |
47.00 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-1.00 / -2.08%
|
48.50
|
48.70
|
47.00
|
47.00
|
47.35
|
47.00
|
808,100
|
|
|
4/18/2025
|
+2.10 / +4.58%
|
47.00
|
48.50
|
47.00
|
48.00
|
47.90
|
48.00
|
1,837,400
|
|
|
4/17/2025
|
-2.35 / -4.87%
|
48.20
|
48.20
|
45.00
|
45.90
|
45.88
|
45.90
|
1,697,400
|
|
|
4/16/2025
|
-1.55 / -3.11%
|
50.00
|
50.40
|
47.70
|
48.25
|
48.51
|
48.25
|
1,225,100
|
|
|
4/15/2025
|
-2.60 / -4.96%
|
52.40
|
53.70
|
49.60
|
49.80
|
51.29
|
49.80
|
1,470,000
|
|
|
4/14/2025
|
+3.40 / +6.94%
|
50.60
|
52.40
|
50.40
|
52.40
|
52.32
|
52.40
|
1,909,200
|
|
|
4/11/2025
|
-1.50 / -2.97%
|
52.80
|
52.80
|
47.00
|
49.00
|
49.13
|
49.00
|
3,600,100
|
|
|
4/10/2025
|
+3.30 / +6.99%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
1,613,600
|
|
|
4/9/2025
|
-3.50 / -6.90%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
426,400
|
|
|
4/8/2025
|
-3.80 / -6.97%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
441,600
|
|
|
4/4/2025
|
-4.00 / -6.84%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
149,900
|
|
|
4/3/2025
|
-4.30 / -6.85%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
463,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
62.90
|
63.00
|
62.50
|
62.80
|
62.79
|
62.80
|
640,100
|
|
|
4/1/2025
|
+0.30 / +0.48%
|
63.10
|
63.50
|
62.40
|
62.80
|
62.78
|
62.80
|
494,500
|
|
|
3/31/2025
|
+0.50 / +0.81%
|
62.10
|
63.30
|
62.10
|
62.50
|
62.73
|
62.50
|
396,500
|
|
|
3/28/2025
|
-2.00 / -3.13%
|
64.00
|
64.40
|
62.00
|
62.00
|
62.87
|
62.00
|
1,160,800
|
|
|
3/27/2025
|
-1.40 / -2.14%
|
65.70
|
65.70
|
64.00
|
64.00
|
64.53
|
64.00
|
932,600
|
|
|
3/26/2025
|
-0.90 / -1.36%
|
66.30
|
66.50
|
64.60
|
65.40
|
65.52
|
65.40
|
1,211,300
|
|
|
3/25/2025
|
-0.50 / -0.75%
|
66.60
|
67.30
|
66.20
|
66.30
|
66.58
|
66.30
|
804,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
67.30
|
67.30
|
66.10
|
66.80
|
66.50
|
66.80
|
388,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
66.80
|
67.50
|
66.70
|
66.80
|
66.90
|
66.80
|
341,700
|
|
|
3/20/2025
|
-1.40 / -2.05%
|
68.20
|
68.70
|
66.50
|
66.80
|
67.13
|
66.80
|
894,200
|
|
|
3/19/2025
|
+0.10 / +0.15%
|
68.10
|
69.00
|
67.40
|
68.20
|
67.96
|
68.20
|
453,000
|
|
|
3/18/2025
|
+0.70 / +1.04%
|
68.30
|
69.10
|
67.60
|
68.10
|
68.35
|
68.10
|
1,075,500
|
|
|
3/17/2025
|
+0.40 / +0.60%
|
67.00
|
68.30
|
66.40
|
67.40
|
67.37
|
67.40
|
587,900
|
|
|
3/14/2025
|
-0.90 / -1.33%
|
67.90
|
67.90
|
66.60
|
67.00
|
67.01
|
67.00
|
1,245,200
|
|
|
3/13/2025
|
+0.20 / +0.30%
|
68.00
|
68.50
|
67.60
|
67.90
|
67.97
|
67.90
|
689,900
|
|
|
3/12/2025
|
-1.10 / -1.60%
|
69.20
|
69.20
|
67.60
|
67.70
|
68.06
|
67.70
|
1,377,600
|
|
|
3/11/2025
|
-0.60 / -0.86%
|
68.40
|
69.00
|
68.30
|
68.80
|
68.61
|
68.80
|
1,012,700
|
|
|
3/10/2025
|
-1.40 / -1.98%
|
71.00
|
71.20
|
69.40
|
69.40
|
69.93
|
69.40
|
1,730,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|