|
Closing price on 3/5/2020
|
|
| Open |
32.80 |
| High |
33.00 |
| Low |
32.05 |
| Volume |
163,510 |
| Split-adjusted Price |
23.39 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.35 / -1.08%
|
32.80
|
33.00
|
32.05
|
32.05
|
32.30
|
23.39
|
163,510
|
|
|
3/4/2020
|
-1.10 / -3.28%
|
33.50
|
33.60
|
32.20
|
32.40
|
32.96
|
23.65
|
408,530
|
|
|
3/3/2020
|
+1.05 / +3.24%
|
32.45
|
33.70
|
32.45
|
33.50
|
33.30
|
24.45
|
294,190
|
|
|
3/2/2020
|
+1.45 / +4.68%
|
30.50
|
32.80
|
30.50
|
32.45
|
32.07
|
23.69
|
195,560
|
|
|
2/28/2020
|
-0.45 / -1.43%
|
31.00
|
31.45
|
30.80
|
31.00
|
30.97
|
22.63
|
151,160
|
|
|
2/27/2020
|
-0.55 / -1.72%
|
31.90
|
32.10
|
31.30
|
31.45
|
31.56
|
22.96
|
173,870
|
|
|
2/26/2020
|
-0.30 / -0.93%
|
32.20
|
32.30
|
31.50
|
32.00
|
31.86
|
23.36
|
182,940
|
|
|
2/25/2020
|
-0.45 / -1.37%
|
32.00
|
32.60
|
31.50
|
32.30
|
32.00
|
23.58
|
262,590
|
|
|
2/24/2020
|
-2.45 / -6.96%
|
33.20
|
34.80
|
32.75
|
32.75
|
33.16
|
23.91
|
402,660
|
|
|
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
|
|
|