|
|
Closing price on 6/2/2025
|
|
| Open |
55.50 |
| High |
55.70 |
| Low |
54.50 |
| Volume |
1,070,300 |
| Split-adjusted Price |
53.83 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.20 / +0.36%
|
55.50
|
55.70
|
54.50
|
55.70
|
55.07
|
53.83
|
1,070,300
|
|
|
5/30/2025
|
-2.20 / -3.81%
|
57.40
|
57.40
|
55.50
|
55.50
|
56.18
|
53.63
|
1,933,400
|
|
|
5/29/2025
|
+0.80 / +1.41%
|
58.40
|
58.40
|
57.20
|
57.70
|
57.81
|
55.76
|
1,161,600
|
|
|
5/28/2025
|
-1.50 / -2.57%
|
58.40
|
58.60
|
56.60
|
56.90
|
57.26
|
54.99
|
1,754,900
|
|
|
5/27/2025
|
+2.20 / +3.91%
|
59.50
|
59.50
|
58.00
|
58.40
|
58.82
|
56.44
|
2,470,100
|
|
|
5/26/2025
|
+3.60 / +6.84%
|
52.60
|
56.20
|
52.40
|
56.20
|
54.53
|
54.31
|
2,501,400
|
|
|
5/23/2025
|
-0.50 / -0.94%
|
52.80
|
53.20
|
52.50
|
52.60
|
52.71
|
50.83
|
649,800
|
|
|
5/22/2025
|
-0.70 / -1.30%
|
54.20
|
54.20
|
53.10
|
53.10
|
53.36
|
51.32
|
915,100
|
|
|
5/21/2025
|
-0.60 / -1.10%
|
54.70
|
54.70
|
53.30
|
53.80
|
53.72
|
51.99
|
798,400
|
|
|
5/20/2025
|
+2.20 / +4.21%
|
52.00
|
55.40
|
52.00
|
54.40
|
53.78
|
52.57
|
2,155,600
|
|
|
5/19/2025
|
-0.60 / -1.14%
|
52.30
|
53.30
|
52.10
|
52.20
|
52.45
|
50.45
|
918,800
|
|
|
5/16/2025
|
-1.10 / -2.04%
|
53.90
|
53.90
|
52.80
|
52.80
|
53.09
|
51.03
|
1,444,100
|
|
|
5/15/2025
|
-0.90 / -1.64%
|
55.00
|
55.00
|
53.30
|
53.90
|
53.81
|
52.09
|
1,427,000
|
|
|
5/14/2025
|
-0.30 / -0.54%
|
54.80
|
54.90
|
53.70
|
54.80
|
54.22
|
52.96
|
1,478,700
|
|
|
5/13/2025
|
+2.30 / +4.36%
|
54.00
|
55.30
|
53.60
|
55.10
|
54.58
|
53.25
|
2,718,500
|
|
|
5/12/2025
|
+1.10 / +2.13%
|
51.70
|
52.80
|
51.30
|
52.80
|
52.02
|
51.03
|
1,190,600
|
|
|
5/9/2025
|
0.00 / 0.00%
|
52.00
|
52.50
|
50.50
|
51.70
|
51.18
|
49.96
|
1,135,300
|
|
|
5/8/2025
|
-0.10 / -0.19%
|
52.10
|
52.70
|
51.50
|
51.70
|
51.95
|
49.96
|
885,500
|
|
|
5/7/2025
|
+0.10 / +0.19%
|
51.70
|
51.80
|
50.70
|
51.80
|
51.33
|
50.06
|
949,000
|
|
|
5/6/2025
|
+1.85 / +3.71%
|
50.50
|
51.90
|
50.30
|
51.70
|
51.30
|
49.96
|
1,621,500
|
|
|
5/5/2025
|
+0.15 / +0.30%
|
50.00
|
50.00
|
48.85
|
49.85
|
49.41
|
48.17
|
993,300
|
|
|
4/29/2025
|
+1.70 / +3.54%
|
48.50
|
49.85
|
48.30
|
49.70
|
49.12
|
48.03
|
923,100
|
|
|
4/28/2025
|
-1.70 / -3.42%
|
50.00
|
50.00
|
47.95
|
48.00
|
48.54
|
46.39
|
1,708,200
|
|
|
4/25/2025
|
+1.55 / +3.22%
|
49.10
|
50.40
|
48.60
|
49.70
|
49.71
|
48.03
|
1,789,500
|
|
|
4/24/2025
|
+3.15 / +7.00%
|
45.00
|
48.15
|
45.00
|
48.15
|
47.93
|
46.53
|
2,182,000
|
|
|
4/23/2025
|
+1.25 / +2.86%
|
45.00
|
45.70
|
44.30
|
45.00
|
44.98
|
43.49
|
2,012,300
|
|
|
4/22/2025
|
-3.25 / -6.91%
|
46.10
|
46.75
|
43.75
|
43.75
|
44.53
|
42.28
|
1,782,900
|
|
|
4/21/2025
|
-1.00 / -2.08%
|
48.50
|
48.70
|
47.00
|
47.00
|
47.35
|
45.42
|
808,100
|
|
|
4/18/2025
|
+2.10 / +4.58%
|
47.00
|
48.50
|
47.00
|
48.00
|
47.90
|
46.39
|
1,837,400
|
|
|
4/17/2025
|
-2.35 / -4.87%
|
48.20
|
48.20
|
45.00
|
45.90
|
45.88
|
44.36
|
1,697,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|