|
Closing price on 7/14/2022
|
|
| Open |
77.60 |
| High |
80.00 |
| Low |
77.50 |
| Volume |
881,100 |
| Split-adjusted Price |
59.20 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2022
|
+0.40 / +0.50%
|
77.60
|
80.00
|
77.50
|
80.00
|
78.50
|
59.20
|
881,100
|
|
|
7/13/2022
|
-0.70 / -0.87%
|
81.60
|
82.20
|
79.60
|
79.60
|
81.12
|
58.90
|
654,300
|
|
|
7/12/2022
|
+5.20 / +6.92%
|
75.50
|
80.30
|
74.50
|
80.30
|
78.27
|
59.42
|
1,194,900
|
|
|
7/11/2022
|
-5.40 / -6.71%
|
79.20
|
80.00
|
74.90
|
75.10
|
76.64
|
55.57
|
1,481,000
|
|
|
7/8/2022
|
-1.10 / -1.35%
|
82.90
|
83.10
|
80.50
|
80.50
|
81.79
|
59.57
|
594,200
|
|
|
7/7/2022
|
+1.60 / +2.00%
|
79.80
|
81.80
|
77.10
|
81.60
|
80.25
|
60.38
|
852,800
|
|
|
7/6/2022
|
-1.30 / -1.60%
|
79.00
|
84.90
|
78.00
|
80.00
|
80.44
|
59.20
|
1,647,700
|
|
|
7/5/2022
|
-6.10 / -6.98%
|
85.10
|
86.80
|
81.30
|
81.30
|
82.83
|
60.16
|
2,240,200
|
|
|
7/4/2022
|
-2.60 / -2.89%
|
90.80
|
90.90
|
83.80
|
87.40
|
88.11
|
64.68
|
1,775,500
|
|
|
7/1/2022
|
-3.50 / -3.74%
|
92.00
|
92.50
|
88.50
|
90.00
|
89.98
|
66.60
|
1,274,700
|
|
|
6/30/2022
|
-0.60 / -0.64%
|
94.50
|
94.50
|
91.00
|
93.50
|
92.64
|
69.19
|
1,282,100
|
|
|
6/29/2022
|
+2.10 / +2.28%
|
89.50
|
94.10
|
87.00
|
94.10
|
90.07
|
69.63
|
2,542,300
|
|
|
6/28/2022
|
-0.70 / -0.76%
|
92.70
|
93.70
|
88.00
|
92.00
|
91.53
|
68.08
|
2,187,400
|
|
|
6/27/2022
|
+2.70 / +3.00%
|
91.50
|
92.80
|
89.00
|
92.70
|
91.39
|
68.60
|
774,200
|
|
|
6/24/2022
|
-3.60 / -3.85%
|
95.00
|
95.50
|
90.00
|
90.00
|
92.67
|
66.60
|
959,000
|
|
|
6/23/2022
|
+6.10 / +6.97%
|
83.60
|
93.60
|
83.60
|
93.60
|
89.99
|
69.26
|
1,360,200
|
|
|
6/22/2022
|
-6.50 / -6.91%
|
94.30
|
95.00
|
87.50
|
87.50
|
88.98
|
64.75
|
3,022,800
|
|
|
6/21/2022
|
-7.00 / -6.93%
|
100.50
|
101.60
|
94.00
|
94.00
|
96.73
|
69.56
|
2,508,400
|
|
|
6/20/2022
|
+0.70 / +0.70%
|
100.00
|
103.90
|
98.80
|
101.00
|
102.09
|
74.74
|
1,972,700
|
|
|
6/17/2022
|
-1.70 / -1.67%
|
98.00
|
102.10
|
96.10
|
100.30
|
98.81
|
74.22
|
2,599,000
|
|
|
6/16/2022
|
+2.00 / +2.00%
|
102.00
|
105.60
|
99.20
|
102.00
|
102.39
|
75.48
|
2,172,900
|
|
|
6/15/2022
|
+2.00 / +2.04%
|
98.80
|
101.90
|
92.50
|
100.00
|
96.48
|
74.00
|
1,998,000
|
|
|
6/14/2022
|
+2.80 / +2.94%
|
90.60
|
99.50
|
90.60
|
98.00
|
95.48
|
72.52
|
2,877,830
|
|
|
6/13/2022
|
-7.10 / -6.94%
|
95.30
|
99.20
|
95.20
|
95.20
|
96.20
|
70.45
|
3,066,500
|
|
|
6/10/2022
|
-7.70 / -7.00%
|
109.00
|
110.70
|
102.30
|
102.30
|
105.26
|
75.70
|
3,349,100
|
|
|
6/9/2022
|
+2.00 / +1.85%
|
108.70
|
110.00
|
105.20
|
110.00
|
107.73
|
81.40
|
1,922,300
|
|
|
6/8/2022
|
-6.00 / -5.26%
|
114.20
|
118.00
|
108.00
|
108.00
|
112.77
|
79.92
|
3,009,800
|
|
|
6/7/2022
|
+5.00 / +4.59%
|
108.00
|
114.00
|
106.00
|
114.00
|
110.08
|
84.36
|
2,840,200
|
|
|
6/6/2022
|
-5.50 / -4.80%
|
114.00
|
115.40
|
109.00
|
109.00
|
112.68
|
80.66
|
2,196,600
|
|
|
6/3/2022
|
+4.00 / +3.62%
|
110.80
|
116.60
|
106.70
|
114.50
|
111.47
|
84.73
|
2,321,100
|
|
|
|