|
Closing price on 4/29/2021
|
|
Open |
36.90 |
High |
36.95 |
Low |
36.55 |
Volume |
519,300 |
Split-adjusted Price |
28.19 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
0.00 / 0.00%
|
36.90
|
36.95
|
36.55
|
36.90
|
36.76
|
28.19
|
519,300
|
|
4/28/2021
|
+0.90 / +2.50%
|
36.00
|
36.90
|
35.95
|
36.90
|
36.21
|
28.19
|
623,200
|
|
4/27/2021
|
-0.20 / -0.55%
|
36.20
|
36.30
|
35.80
|
36.00
|
36.04
|
27.50
|
300,600
|
|
4/26/2021
|
-0.50 / -1.36%
|
37.00
|
37.00
|
36.00
|
36.20
|
36.36
|
27.65
|
431,600
|
|
4/23/2021
|
+0.80 / +2.23%
|
35.70
|
36.90
|
35.20
|
36.70
|
35.84
|
28.03
|
637,500
|
|
4/22/2021
|
-0.80 / -2.18%
|
37.00
|
37.00
|
35.90
|
35.90
|
36.32
|
27.42
|
766,900
|
|
4/20/2021
|
+0.05 / +0.14%
|
36.80
|
37.45
|
36.50
|
36.70
|
36.95
|
28.03
|
1,092,560
|
|
4/19/2021
|
+0.55 / +1.52%
|
36.10
|
37.00
|
36.10
|
36.65
|
36.63
|
27.99
|
602,400
|
|
4/16/2021
|
-1.20 / -3.22%
|
37.40
|
37.40
|
35.90
|
36.10
|
36.38
|
27.57
|
1,485,200
|
|
4/15/2021
|
-0.90 / -2.36%
|
38.20
|
38.50
|
37.10
|
37.30
|
37.82
|
28.49
|
1,301,200
|
|
4/14/2021
|
-0.20 / -0.52%
|
38.40
|
38.60
|
38.10
|
38.20
|
38.23
|
29.18
|
1,022,200
|
|
4/13/2021
|
-0.20 / -0.52%
|
38.80
|
38.95
|
38.35
|
38.40
|
38.60
|
29.33
|
886,300
|
|
4/12/2021
|
-0.55 / -1.40%
|
39.15
|
39.20
|
38.45
|
38.60
|
38.61
|
29.48
|
2,159,000
|
|
4/9/2021
|
-0.20 / -0.51%
|
39.45
|
39.45
|
39.00
|
39.15
|
39.17
|
29.90
|
745,800
|
|
4/8/2021
|
+0.25 / +0.64%
|
39.40
|
39.50
|
39.05
|
39.35
|
39.10
|
30.06
|
656,200
|
|
4/7/2021
|
-0.20 / -0.51%
|
39.30
|
39.30
|
39.05
|
39.10
|
39.16
|
29.87
|
709,900
|
|
4/6/2021
|
-0.20 / -0.51%
|
39.50
|
39.60
|
39.20
|
39.30
|
39.38
|
30.02
|
855,900
|
|
4/5/2021
|
+0.35 / +0.89%
|
40.00
|
40.00
|
39.15
|
39.50
|
39.45
|
30.17
|
836,700
|
|
4/2/2021
|
-0.35 / -0.89%
|
40.10
|
40.10
|
39.10
|
39.15
|
39.55
|
29.90
|
743,800
|
|
4/1/2021
|
+0.70 / +1.80%
|
38.80
|
39.50
|
38.80
|
39.50
|
39.31
|
30.17
|
488,400
|
|
3/31/2021
|
-0.20 / -0.51%
|
38.75
|
39.10
|
38.60
|
38.80
|
38.75
|
29.64
|
713,800
|
|
3/30/2021
|
-0.40 / -1.02%
|
39.20
|
39.35
|
38.85
|
39.00
|
39.10
|
29.79
|
750,000
|
|
3/29/2021
|
+0.40 / +1.03%
|
39.20
|
39.60
|
38.70
|
39.40
|
39.26
|
30.10
|
482,800
|
|
3/26/2021
|
+0.45 / +1.17%
|
38.40
|
39.30
|
38.00
|
39.00
|
38.61
|
29.79
|
806,900
|
|
3/25/2021
|
-0.35 / -0.90%
|
38.90
|
39.60
|
38.40
|
38.55
|
39.10
|
29.45
|
1,129,300
|
|
3/24/2021
|
-1.55 / -3.83%
|
40.00
|
40.30
|
38.00
|
38.90
|
39.37
|
29.71
|
1,534,500
|
|
3/23/2021
|
-1.00 / -2.41%
|
41.35
|
41.35
|
40.10
|
40.45
|
40.69
|
30.90
|
1,651,800
|
|
3/22/2021
|
-0.45 / -1.07%
|
42.00
|
42.00
|
41.30
|
41.45
|
41.60
|
31.66
|
928,600
|
|
3/19/2021
|
-0.50 / -1.18%
|
42.40
|
42.40
|
41.90
|
41.90
|
42.16
|
32.01
|
743,100
|
|
3/18/2021
|
0.00 / 0.00%
|
42.95
|
43.00
|
42.00
|
42.40
|
42.43
|
32.39
|
969,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|