|
Closing price on 3/12/2021
|
|
Open |
42.70 |
High |
42.90 |
Low |
42.00 |
Volume |
949,800 |
Split-adjusted Price |
32.35 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2021
|
-0.35 / -0.82%
|
42.70
|
42.90
|
42.00
|
42.35
|
42.70
|
32.35
|
949,800
|
|
3/11/2021
|
+0.15 / +0.35%
|
43.00
|
43.00
|
42.55
|
42.70
|
42.74
|
32.62
|
1,116,800
|
|
3/10/2021
|
+0.55 / +1.31%
|
42.00
|
42.60
|
41.70
|
42.55
|
42.00
|
32.50
|
1,356,800
|
|
3/9/2021
|
-0.75 / -1.75%
|
42.50
|
42.75
|
41.80
|
42.00
|
42.75
|
32.08
|
1,431,500
|
|
3/8/2021
|
+0.05 / +0.12%
|
43.50
|
43.60
|
42.50
|
42.75
|
43.07
|
32.65
|
1,094,300
|
|
3/5/2021
|
+0.80 / +1.91%
|
41.80
|
43.20
|
41.60
|
42.70
|
42.56
|
32.62
|
2,153,100
|
|
3/4/2021
|
-0.10 / -0.24%
|
42.00
|
43.60
|
41.60
|
41.90
|
42.65
|
32.01
|
2,492,300
|
|
3/3/2021
|
+1.15 / +2.82%
|
41.20
|
42.00
|
40.90
|
42.00
|
41.56
|
32.08
|
2,105,600
|
|
3/2/2021
|
+0.70 / +1.74%
|
40.60
|
41.20
|
40.10
|
40.85
|
40.15
|
31.20
|
1,549,600
|
|
3/1/2021
|
+0.35 / +0.88%
|
40.00
|
40.45
|
39.00
|
40.15
|
40.00
|
30.67
|
1,357,000
|
|
2/26/2021
|
-0.10 / -0.25%
|
39.05
|
40.00
|
39.05
|
39.80
|
39.46
|
30.40
|
540,300
|
|
2/25/2021
|
-0.05 / -0.13%
|
40.30
|
41.00
|
39.10
|
39.90
|
40.12
|
30.48
|
872,400
|
|
2/24/2021
|
+0.95 / +2.44%
|
39.00
|
40.00
|
38.80
|
39.95
|
39.33
|
30.52
|
1,221,100
|
|
2/23/2021
|
-0.55 / -1.39%
|
39.20
|
39.50
|
38.90
|
39.00
|
39.10
|
29.79
|
880,200
|
|
2/22/2021
|
-0.75 / -1.86%
|
40.25
|
40.40
|
39.40
|
39.55
|
39.93
|
30.21
|
1,023,000
|
|
2/19/2021
|
+0.80 / +2.03%
|
39.20
|
40.95
|
39.00
|
40.30
|
40.26
|
30.78
|
846,700
|
|
2/18/2021
|
+1.10 / +2.86%
|
38.80
|
40.15
|
38.30
|
39.50
|
39.05
|
30.17
|
1,065,400
|
|
2/17/2021
|
+1.75 / +4.77%
|
37.00
|
38.50
|
37.00
|
38.40
|
37.67
|
29.33
|
828,400
|
|
2/9/2021
|
+0.50 / +1.38%
|
36.15
|
36.90
|
35.85
|
36.65
|
36.40
|
27.99
|
620,500
|
|
2/8/2021
|
-0.95 / -2.56%
|
37.10
|
37.20
|
34.55
|
36.15
|
36.60
|
27.61
|
1,030,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|