|
Closing price on 5/29/2023
|
|
Open |
57.90 |
High |
59.10 |
Low |
57.20 |
Volume |
588,500 |
Split-adjusted Price |
46.96 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2023
|
+0.60 / +1.04%
|
57.90
|
59.10
|
57.20
|
58.10
|
58.20
|
46.96
|
588,500
|
|
5/26/2023
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.80
|
57.50
|
57.10
|
46.48
|
295,600
|
|
5/25/2023
|
-0.30 / -0.52%
|
57.20
|
57.30
|
56.50
|
57.00
|
56.80
|
46.08
|
352,100
|
|
5/24/2023
|
+0.30 / +0.53%
|
57.10
|
57.80
|
57.00
|
57.30
|
57.46
|
46.32
|
436,300
|
|
5/23/2023
|
0.00 / 0.00%
|
57.00
|
57.80
|
56.90
|
57.00
|
57.17
|
46.08
|
292,500
|
|
5/22/2023
|
-0.70 / -1.21%
|
57.50
|
57.70
|
56.70
|
57.00
|
56.99
|
46.08
|
642,200
|
|
5/19/2023
|
-0.10 / -0.17%
|
58.20
|
58.20
|
56.70
|
57.70
|
57.21
|
46.64
|
415,100
|
|
5/18/2023
|
0.00 / 0.00%
|
58.20
|
58.40
|
57.50
|
57.80
|
57.90
|
46.72
|
299,500
|
|
5/17/2023
|
-0.20 / -0.34%
|
57.50
|
59.40
|
57.40
|
57.80
|
58.07
|
46.72
|
506,200
|
|
5/16/2023
|
-1.00 / -1.69%
|
59.40
|
59.50
|
58.00
|
58.00
|
58.59
|
46.88
|
375,400
|
|
5/15/2023
|
-1.80 / -2.96%
|
60.30
|
60.80
|
59.00
|
59.00
|
59.66
|
47.69
|
756,200
|
|
5/12/2023
|
-0.40 / -0.65%
|
61.30
|
61.30
|
60.20
|
60.80
|
60.56
|
49.15
|
389,100
|
|
5/11/2023
|
-0.20 / -0.33%
|
61.80
|
62.30
|
60.70
|
61.20
|
61.32
|
49.47
|
298,800
|
|
5/10/2023
|
+0.20 / +0.33%
|
60.60
|
61.40
|
60.60
|
61.40
|
61.04
|
49.63
|
239,700
|
|
5/9/2023
|
-0.30 / -0.49%
|
61.90
|
61.90
|
60.60
|
61.20
|
61.11
|
49.47
|
318,400
|
|
5/8/2023
|
0.00 / 0.00%
|
61.60
|
62.50
|
61.00
|
61.50
|
61.81
|
49.71
|
387,000
|
|
5/5/2023
|
+2.00 / +3.36%
|
59.60
|
62.20
|
59.60
|
61.50
|
61.35
|
49.71
|
553,600
|
|
5/4/2023
|
-0.80 / -1.33%
|
60.30
|
60.30
|
59.40
|
59.50
|
59.83
|
48.10
|
462,800
|
|
4/28/2023
|
+0.50 / +0.84%
|
59.60
|
60.70
|
59.60
|
60.30
|
60.37
|
48.74
|
476,800
|
|
4/27/2023
|
+0.80 / +1.36%
|
59.10
|
60.30
|
59.00
|
59.80
|
59.73
|
48.34
|
485,900
|
|
4/26/2023
|
-1.40 / -2.32%
|
60.00
|
60.10
|
58.40
|
59.00
|
59.17
|
47.69
|
532,600
|
|
4/25/2023
|
+0.40 / +0.67%
|
60.10
|
61.20
|
59.00
|
60.40
|
59.97
|
48.82
|
520,400
|
|
4/24/2023
|
-1.30 / -2.12%
|
60.60
|
61.80
|
59.60
|
60.00
|
60.86
|
48.50
|
610,500
|
|
4/21/2023
|
-0.60 / -0.97%
|
61.30
|
62.00
|
60.50
|
61.30
|
61.33
|
49.55
|
594,900
|
|
4/20/2023
|
+1.90 / +3.17%
|
60.30
|
62.50
|
59.60
|
61.90
|
61.39
|
50.04
|
1,014,300
|
|
4/19/2023
|
-0.70 / -1.15%
|
60.50
|
61.10
|
59.20
|
60.00
|
60.14
|
48.50
|
742,600
|
|
4/18/2023
|
+1.10 / +1.85%
|
59.90
|
61.50
|
59.90
|
60.70
|
60.91
|
49.07
|
1,172,700
|
|
4/17/2023
|
+2.30 / +4.01%
|
57.20
|
59.60
|
57.00
|
59.60
|
58.66
|
48.18
|
1,242,500
|
|
4/14/2023
|
+1.20 / +2.14%
|
56.20
|
58.50
|
56.20
|
57.30
|
57.76
|
46.32
|
1,086,700
|
|
4/13/2023
|
-0.40 / -0.71%
|
56.60
|
56.90
|
56.00
|
56.10
|
56.36
|
45.35
|
361,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|