|
Closing price on 2/21/2020
|
|
| Open |
34.45 |
| High |
35.50 |
| Low |
34.45 |
| Volume |
270,810 |
| Split-adjusted Price |
25.69 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
+0.75 / +2.18%
|
34.45
|
35.50
|
34.45
|
35.20
|
35.20
|
25.69
|
270,810
|
|
|
2/20/2020
|
0.00 / 0.00%
|
34.60
|
34.75
|
34.00
|
34.45
|
34.38
|
25.15
|
204,710
|
|
|
2/19/2020
|
-0.20 / -0.58%
|
34.65
|
35.00
|
34.40
|
34.45
|
34.56
|
25.15
|
98,080
|
|
|
2/18/2020
|
+0.95 / +2.82%
|
34.00
|
35.00
|
33.85
|
34.65
|
34.54
|
25.29
|
138,480
|
|
|
2/17/2020
|
-1.30 / -3.71%
|
35.00
|
35.00
|
33.70
|
33.70
|
34.10
|
24.60
|
102,360
|
|
|
2/14/2020
|
-1.00 / -2.78%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.21
|
25.55
|
104,090
|
|
|
2/13/2020
|
+1.25 / +3.60%
|
37.00
|
37.05
|
35.85
|
36.00
|
36.41
|
26.28
|
174,520
|
|
|
2/12/2020
|
+2.25 / +6.92%
|
32.50
|
34.75
|
32.50
|
34.75
|
34.41
|
25.37
|
330,090
|
|
|
2/11/2020
|
-1.10 / -3.27%
|
33.15
|
33.60
|
32.10
|
32.50
|
32.74
|
23.72
|
162,320
|
|
|
2/10/2020
|
-0.90 / -2.61%
|
33.50
|
34.20
|
33.00
|
33.60
|
33.71
|
24.53
|
53,490
|
|
|
2/7/2020
|
+0.30 / +0.88%
|
34.00
|
35.30
|
34.00
|
34.50
|
34.60
|
25.18
|
93,120
|
|
|
2/6/2020
|
+1.70 / +5.23%
|
32.70
|
34.20
|
32.50
|
34.20
|
33.26
|
24.96
|
136,820
|
|
|
2/5/2020
|
+1.50 / +4.84%
|
31.95
|
32.60
|
31.40
|
32.50
|
32.15
|
23.72
|
122,720
|
|
|
2/4/2020
|
-1.50 / -4.62%
|
32.50
|
32.50
|
30.90
|
31.00
|
31.34
|
22.63
|
165,040
|
|
|
2/3/2020
|
-2.40 / -6.88%
|
34.00
|
34.00
|
32.50
|
32.50
|
32.65
|
23.72
|
253,500
|
|
|
1/31/2020
|
-2.60 / -6.93%
|
36.80
|
37.50
|
34.90
|
34.90
|
36.07
|
25.47
|
307,960
|
|
|
1/30/2020
|
-2.10 / -5.30%
|
38.40
|
39.50
|
37.00
|
37.50
|
37.76
|
27.37
|
177,660
|
|
|
1/22/2020
|
+1.10 / +2.86%
|
39.00
|
39.80
|
38.40
|
39.60
|
39.11
|
28.91
|
96,220
|
|
|
1/21/2020
|
-0.40 / -1.03%
|
38.90
|
38.90
|
38.15
|
38.50
|
38.48
|
28.10
|
321,870
|
|
|
1/20/2020
|
+0.40 / +1.04%
|
38.90
|
38.90
|
38.40
|
38.90
|
38.67
|
28.39
|
38,430
|
|
|
1/17/2020
|
-0.60 / -1.53%
|
39.50
|
39.50
|
38.40
|
38.50
|
38.94
|
28.10
|
78,530
|
|
|
1/16/2020
|
-0.60 / -1.51%
|
39.70
|
39.70
|
38.60
|
39.10
|
39.01
|
28.54
|
81,090
|
|
|
1/15/2020
|
-0.30 / -0.75%
|
39.50
|
40.20
|
39.00
|
39.70
|
39.37
|
28.98
|
79,180
|
|
|
1/14/2020
|
0.00 / 0.00%
|
39.75
|
40.30
|
39.00
|
40.00
|
39.90
|
29.20
|
155,550
|
|
|
1/13/2020
|
-0.70 / -1.72%
|
41.00
|
41.00
|
39.70
|
40.00
|
40.11
|
29.20
|
82,480
|
|
|
1/10/2020
|
+0.20 / +0.49%
|
40.50
|
41.00
|
40.10
|
40.70
|
40.56
|
29.71
|
82,840
|
|
|
1/9/2020
|
+0.05 / +0.12%
|
41.00
|
41.80
|
40.40
|
40.50
|
40.88
|
29.56
|
192,580
|
|
|
1/8/2020
|
-0.15 / -0.37%
|
40.60
|
41.70
|
40.20
|
40.45
|
41.07
|
29.53
|
268,520
|
|
|
1/7/2020
|
+1.60 / +4.10%
|
39.00
|
40.80
|
39.00
|
40.60
|
40.19
|
29.64
|
238,070
|
|
|
1/6/2020
|
+0.70 / +1.83%
|
38.50
|
39.10
|
37.95
|
39.00
|
38.46
|
28.47
|
128,300
|
|
|