Closing price on 10/15/2020
|
|
Open |
42.20 |
High |
42.60 |
Low |
41.80 |
Volume |
364,100 |
Split-adjusted Price |
32.54 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/15/2020
|
+0.10 / +0.24%
|
42.20
|
42.60
|
41.80
|
42.60
|
42.12
|
32.54
|
364,100
|
|
10/14/2020
|
+0.10 / +0.24%
|
42.60
|
42.75
|
42.50
|
42.50
|
42.59
|
32.46
|
281,120
|
|
10/13/2020
|
+0.70 / +1.68%
|
41.90
|
42.40
|
41.40
|
42.40
|
41.91
|
32.39
|
385,250
|
|
10/12/2020
|
+0.10 / +0.24%
|
41.60
|
42.10
|
41.00
|
41.70
|
41.70
|
31.85
|
4,990,930
|
|
10/9/2020
|
-1.20 / -2.80%
|
42.60
|
42.70
|
41.55
|
41.60
|
41.87
|
31.78
|
543,750
|
|
10/8/2020
|
-2.25 / -4.99%
|
43.10
|
43.50
|
42.10
|
42.80
|
42.82
|
32.69
|
339,100
|
|
10/7/2020
|
-0.10 / -0.22%
|
44.80
|
45.65
|
44.70
|
45.05
|
45.21
|
32.88
|
4,877,370
|
|
10/6/2020
|
+1.00 / +2.27%
|
44.30
|
45.60
|
44.30
|
45.15
|
45.04
|
32.96
|
649,350
|
|
10/5/2020
|
+0.40 / +0.91%
|
43.75
|
44.30
|
43.75
|
44.15
|
44.10
|
32.23
|
282,770
|
|
10/2/2020
|
-0.25 / -0.57%
|
44.00
|
44.40
|
43.20
|
43.75
|
43.80
|
31.93
|
398,110
|
|
10/1/2020
|
+0.20 / +0.46%
|
44.05
|
44.50
|
43.90
|
44.00
|
44.17
|
32.12
|
563,390
|
|
9/30/2020
|
0.00 / 0.00%
|
43.85
|
44.05
|
43.00
|
43.80
|
43.46
|
31.97
|
503,990
|
|
9/29/2020
|
0.00 / 0.00%
|
43.80
|
44.30
|
43.80
|
43.80
|
44.07
|
31.97
|
497,080
|
|
9/28/2020
|
+0.15 / +0.34%
|
44.15
|
44.15
|
43.70
|
43.80
|
43.89
|
31.97
|
485,060
|
|
9/25/2020
|
+0.85 / +1.99%
|
43.80
|
44.35
|
43.20
|
43.65
|
43.77
|
31.86
|
1,188,740
|
|
9/24/2020
|
-0.20 / -0.47%
|
43.00
|
43.30
|
42.35
|
42.80
|
42.79
|
31.24
|
873,350
|
|
9/23/2020
|
+0.05 / +0.12%
|
43.00
|
43.40
|
42.80
|
43.00
|
43.01
|
31.39
|
611,660
|
|
9/22/2020
|
+0.55 / +1.30%
|
42.30
|
43.20
|
41.55
|
42.95
|
42.85
|
31.35
|
702,100
|
|
9/21/2020
|
+0.10 / +0.24%
|
42.40
|
42.75
|
42.25
|
42.40
|
42.48
|
30.95
|
730,820
|
|
9/18/2020
|
+1.05 / +2.55%
|
40.85
|
42.45
|
40.85
|
42.30
|
42.03
|
30.88
|
816,310
|
|
9/17/2020
|
-0.20 / -0.48%
|
41.45
|
41.70
|
40.80
|
41.25
|
41.26
|
30.11
|
410,130
|
|
9/16/2020
|
-0.25 / -0.60%
|
41.40
|
41.70
|
41.35
|
41.45
|
41.50
|
30.26
|
307,390
|
|
9/15/2020
|
-0.15 / -0.36%
|
41.85
|
42.20
|
41.60
|
41.70
|
41.86
|
30.44
|
651,890
|
|
9/14/2020
|
+0.75 / +1.82%
|
41.35
|
42.10
|
41.05
|
41.85
|
41.68
|
30.55
|
732,620
|
|
9/11/2020
|
+0.40 / +0.98%
|
40.50
|
41.20
|
40.15
|
41.10
|
40.83
|
30.00
|
751,890
|
|
9/10/2020
|
-0.50 / -1.21%
|
41.60
|
41.80
|
40.70
|
40.70
|
41.16
|
29.71
|
587,880
|
|
9/9/2020
|
-0.10 / -0.24%
|
40.90
|
41.20
|
40.50
|
41.20
|
40.88
|
30.07
|
494,250
|
|
9/8/2020
|
+0.30 / +0.73%
|
41.00
|
41.50
|
40.50
|
41.30
|
41.00
|
30.15
|
430,700
|
|
9/7/2020
|
+0.25 / +0.61%
|
41.00
|
42.60
|
40.80
|
41.00
|
41.53
|
29.93
|
1,065,380
|
|
9/4/2020
|
+1.65 / +4.22%
|
38.55
|
40.90
|
38.55
|
40.75
|
40.23
|
29.74
|
1,586,460
|
|
|