|
Closing price on 6/28/2022
|
|
| Open |
92.70 |
| High |
93.70 |
| Low |
88.00 |
| Volume |
2,187,400 |
| Split-adjusted Price |
72.44 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
-0.70 / -0.76%
|
92.70
|
93.70
|
88.00
|
92.00
|
91.53
|
72.44
|
2,187,400
|
|
|
6/27/2022
|
+2.70 / +3.00%
|
91.50
|
92.80
|
89.00
|
92.70
|
91.39
|
72.99
|
774,200
|
|
|
6/24/2022
|
-3.60 / -3.85%
|
95.00
|
95.50
|
90.00
|
90.00
|
92.67
|
70.86
|
959,000
|
|
|
6/23/2022
|
+6.10 / +6.97%
|
83.60
|
93.60
|
83.60
|
93.60
|
89.99
|
73.70
|
1,360,200
|
|
|
6/22/2022
|
-6.50 / -6.91%
|
94.30
|
95.00
|
87.50
|
87.50
|
88.98
|
68.89
|
3,022,800
|
|
|
6/21/2022
|
-7.00 / -6.93%
|
100.50
|
101.60
|
94.00
|
94.00
|
96.73
|
74.01
|
2,508,400
|
|
|
6/20/2022
|
+0.70 / +0.70%
|
100.00
|
103.90
|
98.80
|
101.00
|
102.09
|
79.52
|
1,972,700
|
|
|
6/17/2022
|
-1.70 / -1.67%
|
98.00
|
102.10
|
96.10
|
100.30
|
98.81
|
78.97
|
2,599,000
|
|
|
6/16/2022
|
+2.00 / +2.00%
|
102.00
|
105.60
|
99.20
|
102.00
|
102.39
|
80.31
|
2,172,900
|
|
|
6/15/2022
|
+2.00 / +2.04%
|
98.80
|
101.90
|
92.50
|
100.00
|
96.48
|
78.73
|
1,998,000
|
|
|
6/14/2022
|
+2.80 / +2.94%
|
90.60
|
99.50
|
90.60
|
98.00
|
95.48
|
77.16
|
2,877,830
|
|
|
6/13/2022
|
-7.10 / -6.94%
|
95.30
|
99.20
|
95.20
|
95.20
|
96.20
|
74.96
|
3,066,500
|
|
|
6/10/2022
|
-7.70 / -7.00%
|
109.00
|
110.70
|
102.30
|
102.30
|
105.26
|
80.55
|
3,349,100
|
|
|
6/9/2022
|
+2.00 / +1.85%
|
108.70
|
110.00
|
105.20
|
110.00
|
107.73
|
86.61
|
1,922,300
|
|
|
6/8/2022
|
-6.00 / -5.26%
|
114.20
|
118.00
|
108.00
|
108.00
|
112.77
|
85.03
|
3,009,800
|
|
|
6/7/2022
|
+5.00 / +4.59%
|
108.00
|
114.00
|
106.00
|
114.00
|
110.08
|
89.76
|
2,840,200
|
|
|
6/6/2022
|
-5.50 / -4.80%
|
114.00
|
115.40
|
109.00
|
109.00
|
112.68
|
85.82
|
2,196,600
|
|
|
6/3/2022
|
+4.00 / +3.62%
|
110.80
|
116.60
|
106.70
|
114.50
|
111.47
|
90.15
|
2,321,100
|
|
|
6/2/2022
|
+0.60 / +0.55%
|
111.20
|
113.60
|
109.00
|
110.50
|
111.76
|
87.00
|
1,771,100
|
|
|
6/1/2022
|
+7.10 / +6.91%
|
101.90
|
109.90
|
99.00
|
109.90
|
104.57
|
86.53
|
3,408,300
|
|
|
5/31/2022
|
-0.20 / -0.19%
|
102.00
|
105.80
|
100.00
|
102.80
|
102.65
|
80.94
|
1,417,500
|
|
|
5/30/2022
|
+0.50 / +0.49%
|
101.10
|
106.80
|
99.50
|
103.00
|
102.11
|
81.10
|
1,973,600
|
|
|
5/27/2022
|
+0.50 / +0.49%
|
102.00
|
108.00
|
101.00
|
102.50
|
104.78
|
80.70
|
2,673,700
|
|
|
5/26/2022
|
+1.50 / +1.49%
|
101.10
|
102.50
|
98.30
|
102.00
|
100.38
|
80.31
|
1,427,600
|
|
|
5/25/2022
|
+6.50 / +6.91%
|
95.50
|
100.50
|
95.00
|
100.50
|
98.71
|
79.13
|
2,070,000
|
|
|
5/24/2022
|
+3.50 / +3.87%
|
91.60
|
94.00
|
90.00
|
94.00
|
92.28
|
74.01
|
1,338,100
|
|
|
5/23/2022
|
+1.40 / +1.57%
|
89.60
|
94.60
|
88.00
|
90.50
|
91.96
|
71.26
|
2,058,700
|
|
|
5/20/2022
|
-1.90 / -2.09%
|
90.50
|
92.00
|
89.00
|
89.10
|
90.25
|
70.15
|
1,340,100
|
|
|
5/19/2022
|
0.00 / 0.00%
|
88.50
|
92.50
|
87.50
|
91.00
|
90.20
|
71.65
|
1,640,100
|
|
|
5/18/2022
|
+4.00 / +4.60%
|
88.00
|
93.00
|
87.40
|
91.00
|
91.01
|
71.65
|
1,526,600
|
|
|
|