|
Closing price on 10/27/2020
|
|
Open |
41.80 |
High |
42.05 |
Low |
41.40 |
Volume |
262,300 |
Split-adjusted Price |
31.89 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2020
|
-0.30 / -0.71%
|
41.80
|
42.05
|
41.40
|
41.75
|
41.68
|
31.89
|
262,300
|
|
10/26/2020
|
+0.55 / +1.33%
|
41.50
|
42.80
|
41.35
|
42.05
|
42.41
|
32.12
|
362,830
|
|
10/23/2020
|
+1.20 / +2.98%
|
40.10
|
41.60
|
40.10
|
41.50
|
40.98
|
31.70
|
612,590
|
|
10/22/2020
|
-1.60 / -3.82%
|
41.80
|
41.80
|
40.00
|
40.30
|
40.91
|
30.78
|
1,038,220
|
|
10/21/2020
|
-0.80 / -1.87%
|
42.20
|
42.70
|
41.45
|
41.90
|
42.06
|
32.01
|
705,230
|
|
10/20/2020
|
-0.30 / -0.70%
|
42.30
|
42.95
|
42.00
|
42.70
|
42.39
|
32.62
|
256,090
|
|
10/19/2020
|
-0.30 / -0.69%
|
43.40
|
43.40
|
42.90
|
43.00
|
43.04
|
32.85
|
503,420
|
|
10/16/2020
|
+0.70 / +1.64%
|
42.80
|
43.30
|
42.30
|
43.30
|
42.96
|
33.07
|
565,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|