|
Closing price on 9/22/2022
|
|
Open |
82.10 |
High |
84.50 |
Low |
80.80 |
Volume |
753,100 |
Split-adjusted Price |
66.29 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2022
|
+0.80 / +0.96%
|
82.10
|
84.50
|
80.80
|
84.20
|
82.13
|
66.29
|
753,100
|
|
9/21/2022
|
-1.60 / -1.88%
|
83.70
|
84.70
|
81.50
|
83.40
|
82.64
|
65.66
|
859,400
|
|
9/20/2022
|
+1.30 / +1.55%
|
84.10
|
86.00
|
83.10
|
85.00
|
84.20
|
66.92
|
695,700
|
|
9/19/2022
|
-6.30 / -7.00%
|
89.90
|
89.90
|
83.70
|
83.70
|
85.91
|
65.90
|
1,173,200
|
|
9/16/2022
|
-1.30 / -1.42%
|
91.00
|
91.60
|
88.00
|
90.00
|
89.60
|
70.86
|
1,267,600
|
|
9/15/2022
|
+1.00 / +1.11%
|
91.80
|
93.00
|
90.60
|
91.30
|
92.00
|
71.89
|
932,600
|
|
9/14/2022
|
-0.50 / -0.55%
|
89.50
|
90.80
|
89.00
|
90.30
|
89.87
|
71.10
|
553,600
|
|
9/13/2022
|
+0.60 / +0.67%
|
90.00
|
92.10
|
90.00
|
90.80
|
90.91
|
71.49
|
827,200
|
|
9/12/2022
|
0.00 / 0.00%
|
91.00
|
91.00
|
89.60
|
90.20
|
89.98
|
71.02
|
705,900
|
|
9/9/2022
|
+2.30 / +2.62%
|
89.00
|
90.20
|
87.60
|
90.20
|
88.83
|
71.02
|
890,300
|
|
9/8/2022
|
0.00 / 0.00%
|
88.90
|
89.80
|
87.50
|
87.90
|
88.40
|
69.21
|
704,300
|
|
9/7/2022
|
-3.50 / -3.83%
|
91.40
|
91.90
|
87.90
|
87.90
|
89.79
|
69.21
|
1,236,000
|
|
9/6/2022
|
-1.40 / -1.51%
|
93.90
|
94.20
|
91.40
|
91.40
|
93.11
|
71.96
|
1,277,300
|
|
9/5/2022
|
-0.60 / -0.64%
|
93.40
|
94.00
|
92.70
|
92.80
|
92.99
|
73.07
|
663,900
|
|
8/31/2022
|
+3.00 / +3.32%
|
89.90
|
93.90
|
89.90
|
93.40
|
92.19
|
73.54
|
1,269,400
|
|
8/30/2022
|
+1.40 / +1.57%
|
90.70
|
91.90
|
89.20
|
90.40
|
90.68
|
71.18
|
1,187,000
|
|
8/29/2022
|
-0.80 / -0.89%
|
87.10
|
89.00
|
86.90
|
89.00
|
87.81
|
70.07
|
1,076,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|