|
Closing price on 8/26/2022
|
|
| Open |
89.70 |
| High |
91.00 |
| Low |
89.00 |
| Volume |
1,206,800 |
| Split-adjusted Price |
70.70 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
+0.70 / +0.79%
|
89.70
|
91.00
|
89.00
|
89.80
|
89.99
|
70.70
|
1,206,800
|
|
|
8/25/2022
|
+1.40 / +1.60%
|
87.70
|
89.20
|
87.60
|
89.10
|
88.30
|
70.15
|
889,000
|
|
|
8/24/2022
|
+1.60 / +1.86%
|
86.30
|
89.30
|
86.20
|
87.70
|
87.86
|
69.05
|
833,600
|
|
|
8/23/2022
|
+0.20 / +0.23%
|
85.00
|
86.50
|
84.80
|
86.10
|
85.76
|
67.79
|
719,100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
84.50
|
86.10
|
84.10
|
85.90
|
84.87
|
67.63
|
757,000
|
|
|
8/19/2022
|
-1.20 / -1.38%
|
86.80
|
87.60
|
85.60
|
85.90
|
86.75
|
67.63
|
706,400
|
|
|
8/18/2022
|
+0.20 / +0.23%
|
86.90
|
87.90
|
86.20
|
87.10
|
87.12
|
68.58
|
583,300
|
|
|
8/17/2022
|
+0.10 / +0.12%
|
87.00
|
89.60
|
86.80
|
86.90
|
88.44
|
68.42
|
1,271,900
|
|
|
8/16/2022
|
-1.00 / -1.14%
|
87.90
|
87.90
|
86.80
|
86.80
|
87.22
|
68.34
|
583,700
|
|
|
8/15/2022
|
+0.80 / +0.92%
|
87.50
|
88.00
|
87.00
|
87.80
|
87.45
|
69.13
|
807,700
|
|
|
8/12/2022
|
+2.90 / +3.45%
|
84.70
|
87.60
|
83.60
|
87.00
|
86.07
|
68.50
|
1,669,800
|
|
|
8/11/2022
|
+0.40 / +0.48%
|
84.20
|
86.20
|
83.70
|
84.10
|
84.81
|
66.22
|
1,054,900
|
|
|
8/10/2022
|
-0.80 / -0.95%
|
84.00
|
85.80
|
83.70
|
83.70
|
84.41
|
65.90
|
607,700
|
|
|
8/9/2022
|
-1.50 / -1.74%
|
86.50
|
86.50
|
84.10
|
84.50
|
85.17
|
66.53
|
879,100
|
|
|
8/8/2022
|
+4.20 / +5.13%
|
82.00
|
86.50
|
81.90
|
86.00
|
84.40
|
67.71
|
1,303,900
|
|
|
8/5/2022
|
-1.10 / -1.33%
|
83.40
|
83.40
|
81.50
|
81.80
|
82.08
|
64.41
|
704,000
|
|
|
8/4/2022
|
+0.30 / +0.36%
|
83.00
|
83.90
|
82.60
|
82.90
|
83.21
|
65.27
|
875,600
|
|
|
8/3/2022
|
+2.60 / +3.25%
|
80.00
|
83.30
|
79.50
|
82.60
|
82.09
|
65.04
|
1,639,800
|
|
|
8/2/2022
|
-2.20 / -2.68%
|
82.50
|
82.60
|
80.00
|
80.00
|
80.76
|
62.99
|
790,800
|
|
|
8/1/2022
|
-0.20 / -0.24%
|
80.50
|
82.30
|
78.50
|
82.20
|
80.19
|
64.72
|
1,433,900
|
|
|
7/29/2022
|
0.00 / 0.00%
|
82.00
|
82.40
|
80.60
|
82.40
|
81.51
|
64.88
|
1,458,500
|
|
|
7/28/2022
|
+1.60 / +1.98%
|
81.40
|
82.40
|
81.00
|
82.40
|
81.77
|
64.88
|
787,500
|
|
|
7/27/2022
|
+2.00 / +2.54%
|
78.30
|
80.80
|
77.60
|
80.80
|
78.38
|
63.62
|
714,800
|
|
|
7/26/2022
|
-4.30 / -5.17%
|
83.20
|
83.50
|
78.30
|
78.80
|
80.08
|
62.04
|
1,158,100
|
|
|
7/25/2022
|
-0.80 / -0.95%
|
84.10
|
85.00
|
83.10
|
83.10
|
84.05
|
65.43
|
561,100
|
|
|
7/22/2022
|
-0.10 / -0.12%
|
84.00
|
84.50
|
82.70
|
83.90
|
83.61
|
66.06
|
705,300
|
|
|
7/21/2022
|
-1.80 / -2.10%
|
87.50
|
88.20
|
84.00
|
84.00
|
85.89
|
66.14
|
1,196,100
|
|
|
7/20/2022
|
+1.70 / +2.02%
|
84.50
|
86.90
|
83.70
|
85.80
|
85.39
|
67.55
|
735,700
|
|
|
7/19/2022
|
+0.20 / +0.24%
|
83.90
|
85.40
|
83.10
|
84.10
|
84.31
|
66.22
|
897,700
|
|
|
7/18/2022
|
+3.40 / +4.22%
|
81.90
|
84.60
|
80.50
|
83.90
|
82.35
|
66.06
|
997,300
|
|
|