|
Closing price on 12/10/2020
|
|
| Open |
45.70 |
| High |
46.10 |
| Low |
45.20 |
| Volume |
738,680 |
| Split-adjusted Price |
34.53 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
-0.35 / -0.77%
|
45.70
|
46.10
|
45.20
|
45.20
|
45.69
|
34.53
|
738,680
|
|
|
12/9/2020
|
+0.95 / +2.13%
|
44.90
|
46.00
|
44.65
|
45.55
|
45.30
|
34.79
|
1,831,550
|
|
|
12/8/2020
|
+0.30 / +0.68%
|
44.30
|
44.80
|
44.30
|
44.60
|
44.53
|
34.07
|
706,780
|
|
|
12/7/2020
|
+0.30 / +0.68%
|
44.00
|
44.60
|
44.00
|
44.30
|
44.30
|
33.84
|
377,790
|
|
|
12/4/2020
|
-0.45 / -1.01%
|
44.50
|
45.25
|
43.90
|
44.00
|
44.70
|
33.61
|
955,990
|
|
|
12/3/2020
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.00
|
44.45
|
44.31
|
33.95
|
821,760
|
|
|
12/2/2020
|
0.00 / 0.00%
|
44.70
|
45.00
|
44.00
|
44.45
|
44.56
|
33.95
|
977,630
|
|
|
12/1/2020
|
+0.25 / +0.57%
|
44.00
|
45.05
|
44.00
|
44.45
|
44.52
|
33.95
|
635,380
|
|
|
11/30/2020
|
-0.85 / -1.89%
|
45.10
|
45.10
|
43.50
|
44.20
|
44.52
|
33.76
|
732,820
|
|
|
11/27/2020
|
0.00 / 0.00%
|
45.10
|
45.60
|
44.95
|
45.05
|
45.17
|
34.41
|
851,160
|
|
|
11/26/2020
|
-0.30 / -0.66%
|
45.35
|
45.35
|
44.90
|
45.05
|
45.04
|
34.41
|
625,600
|
|
|
11/25/2020
|
-0.25 / -0.55%
|
45.90
|
45.90
|
45.35
|
45.35
|
45.51
|
34.64
|
510,290
|
|
|
11/24/2020
|
+0.65 / +1.45%
|
45.00
|
47.00
|
45.00
|
45.60
|
45.73
|
34.83
|
1,104,890
|
|
|
11/23/2020
|
-0.30 / -0.66%
|
45.25
|
45.40
|
44.80
|
44.95
|
45.03
|
34.33
|
732,490
|
|
|
11/20/2020
|
-0.75 / -1.63%
|
46.00
|
46.00
|
45.25
|
45.25
|
45.60
|
34.56
|
271,010
|
|
|
11/19/2020
|
+0.85 / +1.88%
|
45.60
|
46.00
|
44.45
|
46.00
|
45.05
|
35.14
|
869,850
|
|
|
11/18/2020
|
-0.15 / -0.33%
|
45.70
|
45.70
|
44.00
|
45.15
|
44.85
|
34.49
|
305,660
|
|
|
11/17/2020
|
+0.80 / +1.80%
|
44.90
|
45.35
|
44.50
|
45.30
|
44.94
|
34.60
|
309,530
|
|
|
11/16/2020
|
-1.00 / -2.20%
|
45.50
|
45.75
|
44.40
|
44.50
|
44.86
|
33.99
|
574,310
|
|
|
11/13/2020
|
+0.05 / +0.11%
|
45.45
|
46.10
|
45.15
|
45.50
|
45.76
|
34.76
|
669,030
|
|
|
11/12/2020
|
+1.65 / +3.77%
|
43.80
|
45.45
|
43.55
|
45.45
|
44.54
|
34.72
|
1,249,450
|
|
|
11/11/2020
|
+0.20 / +0.46%
|
43.80
|
44.30
|
43.55
|
43.80
|
43.86
|
33.46
|
351,320
|
|
|
11/10/2020
|
-0.40 / -0.91%
|
44.50
|
44.80
|
43.50
|
43.60
|
44.06
|
33.30
|
453,300
|
|
|
11/9/2020
|
+1.90 / +4.51%
|
42.80
|
44.00
|
42.40
|
44.00
|
43.65
|
33.61
|
1,328,890
|
|
|
11/6/2020
|
-0.65 / -1.52%
|
42.75
|
42.75
|
41.95
|
42.10
|
42.22
|
32.16
|
162,350
|
|
|
11/5/2020
|
+0.15 / +0.35%
|
42.90
|
42.90
|
42.60
|
42.75
|
42.75
|
32.65
|
344,520
|
|
|
11/4/2020
|
+0.80 / +1.91%
|
42.15
|
42.60
|
41.90
|
42.60
|
42.34
|
32.54
|
240,330
|
|
|
11/3/2020
|
+0.30 / +0.72%
|
41.50
|
41.95
|
41.35
|
41.80
|
41.70
|
31.93
|
217,940
|
|
|
11/2/2020
|
+0.60 / +1.47%
|
41.00
|
41.75
|
40.90
|
41.50
|
41.26
|
31.70
|
109,580
|
|
|
10/30/2020
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.85
|
40.90
|
41.00
|
31.24
|
202,710
|
|
|