|
Closing price on 2/5/2021
|
|
Open |
37.00 |
High |
37.50 |
Low |
36.90 |
Volume |
961,600 |
Split-adjusted Price |
28.34 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2021
|
+0.10 / +0.27%
|
37.00
|
37.50
|
36.90
|
37.10
|
37.10
|
28.34
|
961,600
|
|
2/4/2021
|
-0.20 / -0.54%
|
37.50
|
37.80
|
36.95
|
37.00
|
37.27
|
28.26
|
723,100
|
|
2/3/2021
|
+1.90 / +5.38%
|
36.00
|
37.75
|
35.80
|
37.20
|
36.63
|
28.42
|
1,142,600
|
|
2/2/2021
|
-0.10 / -0.28%
|
36.00
|
36.00
|
34.65
|
35.30
|
35.16
|
26.96
|
1,174,100
|
|
2/1/2021
|
-2.60 / -6.84%
|
38.00
|
38.30
|
35.35
|
35.40
|
36.78
|
27.04
|
1,374,600
|
|
1/29/2021
|
+0.10 / +0.26%
|
35.30
|
39.30
|
35.30
|
38.00
|
37.44
|
29.03
|
1,215,100
|
|
1/28/2021
|
-2.80 / -6.88%
|
38.10
|
39.00
|
37.90
|
37.90
|
37.90
|
28.95
|
1,719,600
|
|
1/27/2021
|
-0.50 / -1.21%
|
41.25
|
42.25
|
40.50
|
40.70
|
41.44
|
31.09
|
1,288,600
|
|
1/26/2021
|
-1.30 / -3.06%
|
42.50
|
42.55
|
41.05
|
41.20
|
41.78
|
31.47
|
1,034,200
|
|
1/25/2021
|
+0.80 / +1.92%
|
41.70
|
43.30
|
41.50
|
42.50
|
41.89
|
32.46
|
2,185,700
|
|
1/22/2021
|
+0.20 / +0.48%
|
41.50
|
42.90
|
41.00
|
41.70
|
41.77
|
31.85
|
2,560,100
|
|
1/21/2021
|
+0.10 / +0.24%
|
41.40
|
41.90
|
40.80
|
41.50
|
41.32
|
31.70
|
1,411,200
|
|
1/20/2021
|
-0.60 / -1.43%
|
42.20
|
42.50
|
40.00
|
41.40
|
41.20
|
31.62
|
1,183,200
|
|
1/19/2021
|
-1.35 / -3.11%
|
43.50
|
44.60
|
40.35
|
42.00
|
43.06
|
32.08
|
2,415,600
|
|
1/18/2021
|
+1.25 / +2.97%
|
42.50
|
43.40
|
42.20
|
43.35
|
42.83
|
33.11
|
2,054,600
|
|
1/15/2021
|
-0.35 / -0.82%
|
42.55
|
43.00
|
42.00
|
42.10
|
42.46
|
32.16
|
1,737,700
|
|
1/14/2021
|
-0.60 / -1.39%
|
43.00
|
43.05
|
42.20
|
42.45
|
42.49
|
32.43
|
1,597,700
|
|
1/13/2021
|
-0.55 / -1.26%
|
43.60
|
43.75
|
43.00
|
43.05
|
43.05
|
32.88
|
1,598,000
|
|
1/12/2021
|
+0.30 / +0.69%
|
43.40
|
43.95
|
42.50
|
43.60
|
43.25
|
33.30
|
1,666,000
|
|
1/11/2021
|
+1.50 / +3.59%
|
42.00
|
43.50
|
41.45
|
43.30
|
41.50
|
33.07
|
2,692,000
|
|
1/8/2021
|
+0.20 / +0.48%
|
41.80
|
42.45
|
41.60
|
41.80
|
42.06
|
31.93
|
1,428,500
|
|
1/7/2021
|
+0.50 / +1.22%
|
41.20
|
42.00
|
40.60
|
41.60
|
41.23
|
31.78
|
1,664,800
|
|
1/6/2021
|
-0.85 / -2.03%
|
41.95
|
42.05
|
41.00
|
41.10
|
41.32
|
31.39
|
3,676,600
|
|
1/5/2021
|
-0.05 / -0.12%
|
41.60
|
42.25
|
41.60
|
41.95
|
41.95
|
32.04
|
1,172,300
|
|
1/4/2021
|
+0.60 / +1.45%
|
42.00
|
42.25
|
41.65
|
42.00
|
42.00
|
32.08
|
1,936,900
|
|
12/31/2020
|
+0.85 / +2.10%
|
40.90
|
41.95
|
40.60
|
41.40
|
41.57
|
31.62
|
1,336,680
|
|
12/30/2020
|
-0.10 / -0.25%
|
40.80
|
41.20
|
40.55
|
40.55
|
40.76
|
30.97
|
1,327,260
|
|
12/29/2020
|
-0.65 / -1.57%
|
41.30
|
41.50
|
40.55
|
40.65
|
40.81
|
31.05
|
2,386,940
|
|
12/28/2020
|
-0.65 / -1.55%
|
42.05
|
42.10
|
41.20
|
41.30
|
41.53
|
31.55
|
1,797,030
|
|
12/25/2020
|
+0.95 / +2.32%
|
40.90
|
42.00
|
40.65
|
41.95
|
41.35
|
32.04
|
1,073,050
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|