|
Closing price on 4/8/2021
|
|
Open |
39.40 |
High |
39.50 |
Low |
39.05 |
Volume |
656,200 |
Split-adjusted Price |
30.06 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/17/2021
|
+0.15 / +0.36%
|
42.55
|
42.60
|
42.20
|
42.40
|
42.44
|
32.39
|
753,600
|
|
3/16/2021
|
-0.10 / -0.24%
|
42.45
|
42.80
|
42.00
|
42.25
|
42.47
|
32.27
|
652,900
|
|
3/15/2021
|
0.00 / 0.00%
|
42.55
|
43.00
|
41.90
|
42.35
|
42.40
|
32.35
|
1,079,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|