|
|
Closing price on 8/21/2023
|
|
| Open |
70.00 |
| High |
72.00 |
| Low |
69.10 |
| Volume |
546,400 |
| Split-adjusted Price |
57.39 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
0.00 / 0.00%
|
70.00
|
72.00
|
69.10
|
71.00
|
70.27
|
57.39
|
546,400
|
|
|
8/18/2023
|
-2.00 / -2.74%
|
72.10
|
72.20
|
68.20
|
71.00
|
70.27
|
57.39
|
1,620,000
|
|
|
8/17/2023
|
-1.00 / -1.35%
|
73.90
|
73.90
|
72.50
|
73.00
|
73.16
|
59.01
|
1,013,600
|
|
|
8/16/2023
|
-1.20 / -1.60%
|
75.00
|
75.20
|
74.00
|
74.00
|
74.34
|
59.82
|
641,500
|
|
|
8/15/2023
|
+0.20 / +0.27%
|
75.30
|
75.80
|
74.20
|
75.20
|
75.04
|
60.79
|
688,000
|
|
|
8/14/2023
|
+0.30 / +0.40%
|
75.00
|
75.00
|
73.30
|
75.00
|
74.21
|
60.63
|
945,800
|
|
|
8/11/2023
|
-0.60 / -0.80%
|
75.30
|
75.70
|
72.10
|
74.70
|
74.01
|
60.38
|
1,148,700
|
|
|
8/10/2023
|
-2.70 / -3.46%
|
78.00
|
78.00
|
75.30
|
75.30
|
76.61
|
60.87
|
980,500
|
|
|
8/9/2023
|
+0.60 / +0.78%
|
77.50
|
79.00
|
77.10
|
78.00
|
78.06
|
63.05
|
726,300
|
|
|
8/8/2023
|
-0.70 / -0.90%
|
79.00
|
79.70
|
77.00
|
77.40
|
78.35
|
62.57
|
724,900
|
|
|
8/7/2023
|
+1.50 / +1.96%
|
76.90
|
78.10
|
76.50
|
78.10
|
77.27
|
63.13
|
809,400
|
|
|
8/4/2023
|
-0.90 / -1.16%
|
77.50
|
77.60
|
76.10
|
76.60
|
76.67
|
61.92
|
881,000
|
|
|
8/3/2023
|
-0.30 / -0.39%
|
78.00
|
79.80
|
77.50
|
77.50
|
78.58
|
62.65
|
978,800
|
|
|
8/2/2023
|
+1.60 / +2.10%
|
76.20
|
77.90
|
75.30
|
77.80
|
76.77
|
62.89
|
1,071,400
|
|
|
8/1/2023
|
+0.70 / +0.93%
|
75.70
|
78.00
|
75.40
|
76.20
|
76.23
|
61.60
|
1,022,300
|
|
|
7/31/2023
|
-0.40 / -0.53%
|
76.90
|
78.30
|
75.50
|
75.50
|
76.34
|
61.03
|
1,009,700
|
|
|
7/28/2023
|
-0.40 / -0.52%
|
76.90
|
77.40
|
75.30
|
75.90
|
76.43
|
61.35
|
811,000
|
|
|
7/27/2023
|
+1.70 / +2.28%
|
74.60
|
76.50
|
74.30
|
76.30
|
75.48
|
61.68
|
1,294,800
|
|
|
7/26/2023
|
+0.20 / +0.27%
|
74.40
|
75.40
|
74.10
|
74.60
|
74.58
|
60.30
|
517,900
|
|
|
7/25/2023
|
-0.30 / -0.40%
|
74.70
|
76.10
|
74.10
|
74.40
|
74.94
|
60.14
|
709,800
|
|
|
7/24/2023
|
-0.60 / -0.80%
|
75.30
|
76.10
|
73.60
|
74.70
|
74.86
|
60.38
|
735,800
|
|
|
7/21/2023
|
+0.60 / +0.80%
|
74.70
|
75.50
|
73.80
|
75.30
|
74.85
|
60.87
|
804,300
|
|
|
7/20/2023
|
+1.40 / +1.91%
|
73.30
|
75.00
|
73.20
|
74.70
|
73.74
|
60.38
|
864,600
|
|
|
7/19/2023
|
-2.50 / -3.30%
|
76.40
|
76.40
|
73.30
|
73.30
|
74.31
|
59.25
|
1,179,700
|
|
|
7/18/2023
|
-1.40 / -1.81%
|
77.00
|
77.20
|
75.00
|
75.80
|
75.90
|
61.27
|
619,100
|
|
|
7/17/2023
|
+2.40 / +3.21%
|
74.30
|
77.60
|
74.00
|
77.20
|
76.30
|
62.40
|
968,800
|
|
|
7/14/2023
|
+0.30 / +0.40%
|
74.50
|
75.80
|
73.80
|
74.80
|
74.65
|
60.46
|
723,800
|
|
|
7/13/2023
|
+0.40 / +0.54%
|
74.00
|
75.40
|
74.00
|
74.50
|
74.45
|
60.22
|
465,100
|
|
|
7/12/2023
|
+0.60 / +0.82%
|
73.90
|
74.80
|
73.00
|
74.10
|
73.89
|
59.90
|
737,600
|
|
|
7/11/2023
|
-2.20 / -2.91%
|
75.60
|
75.70
|
73.30
|
73.50
|
74.24
|
59.41
|
1,295,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|