|
Closing price on 6/18/2021
|
|
Open |
47.50 |
High |
47.95 |
Low |
46.80 |
Volume |
1,790,600 |
Split-adjusted Price |
35.98 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
-0.40 / -0.84%
|
47.50
|
47.95
|
46.80
|
47.10
|
47.20
|
35.98
|
1,790,600
|
|
6/17/2021
|
+2.10 / +4.63%
|
45.40
|
48.00
|
44.80
|
47.50
|
46.72
|
36.28
|
3,429,200
|
|
6/16/2021
|
-0.10 / -0.22%
|
45.50
|
46.30
|
45.00
|
45.40
|
45.62
|
34.68
|
1,757,300
|
|
6/15/2021
|
+0.90 / +2.02%
|
44.60
|
46.30
|
44.60
|
45.50
|
45.64
|
34.76
|
3,016,900
|
|
6/14/2021
|
+0.40 / +0.90%
|
44.40
|
45.10
|
43.80
|
44.60
|
44.62
|
34.07
|
2,340,600
|
|
6/11/2021
|
-0.05 / -0.11%
|
45.20
|
45.45
|
43.80
|
44.20
|
44.93
|
33.76
|
3,294,400
|
|
6/10/2021
|
+2.85 / +6.88%
|
41.40
|
44.25
|
41.30
|
44.25
|
43.20
|
33.80
|
5,221,700
|
|
6/9/2021
|
+0.90 / +2.22%
|
41.80
|
41.80
|
40.50
|
41.40
|
41.11
|
31.62
|
1,363,600
|
|
6/8/2021
|
-1.65 / -3.91%
|
41.60
|
42.25
|
40.50
|
40.50
|
41.46
|
30.94
|
1,430,100
|
|
6/7/2021
|
+0.80 / +1.93%
|
41.50
|
42.50
|
41.50
|
42.15
|
42.12
|
32.20
|
1,919,600
|
|
6/4/2021
|
+1.00 / +2.48%
|
40.80
|
41.55
|
40.75
|
41.35
|
41.14
|
31.59
|
2,099,900
|
|
6/3/2021
|
+1.40 / +3.59%
|
39.20
|
40.50
|
38.80
|
40.35
|
39.64
|
30.82
|
2,023,700
|
|
6/2/2021
|
-0.75 / -1.89%
|
39.50
|
39.50
|
38.70
|
38.95
|
39.17
|
29.75
|
1,521,100
|
|
6/1/2021
|
-0.30 / -0.75%
|
39.80
|
40.00
|
39.60
|
39.70
|
39.76
|
30.32
|
840,400
|
|
5/31/2021
|
-0.20 / -0.50%
|
40.60
|
40.65
|
39.50
|
40.00
|
39.86
|
30.55
|
1,257,000
|
|
5/28/2021
|
+0.40 / +1.01%
|
40.20
|
40.40
|
39.60
|
40.20
|
39.99
|
30.71
|
1,516,700
|
|
5/27/2021
|
+0.45 / +1.14%
|
39.40
|
40.50
|
39.15
|
39.80
|
39.90
|
30.40
|
1,791,500
|
|
5/26/2021
|
-0.35 / -0.88%
|
39.10
|
39.60
|
39.10
|
39.35
|
39.22
|
30.06
|
823,900
|
|
5/25/2021
|
+0.30 / +0.76%
|
39.40
|
40.00
|
39.40
|
39.70
|
39.80
|
30.32
|
753,200
|
|
5/24/2021
|
-0.10 / -0.25%
|
40.00
|
40.30
|
39.30
|
39.40
|
39.83
|
30.10
|
923,100
|
|
5/21/2021
|
+1.70 / +4.50%
|
37.90
|
40.00
|
37.90
|
39.50
|
39.25
|
30.17
|
2,082,200
|
|
5/20/2021
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.50
|
37.80
|
37.68
|
28.87
|
770,400
|
|
5/19/2021
|
-0.05 / -0.13%
|
37.95
|
38.15
|
37.80
|
37.90
|
37.90
|
28.95
|
459,200
|
|
5/18/2021
|
-0.05 / -0.13%
|
38.00
|
38.20
|
37.80
|
37.95
|
37.80
|
28.99
|
696,600
|
|
5/17/2021
|
+0.70 / +1.88%
|
37.30
|
38.20
|
36.80
|
38.00
|
36.80
|
29.03
|
1,000,500
|
|
5/14/2021
|
-0.50 / -1.32%
|
38.00
|
38.05
|
37.20
|
37.30
|
37.67
|
28.49
|
597,200
|
|
5/13/2021
|
-0.40 / -1.05%
|
38.20
|
38.20
|
37.70
|
37.80
|
37.92
|
28.87
|
584,800
|
|
5/12/2021
|
+1.80 / +4.95%
|
36.50
|
38.30
|
36.50
|
38.20
|
37.82
|
29.18
|
1,417,400
|
|
5/11/2021
|
+0.65 / +1.82%
|
35.80
|
37.20
|
35.75
|
36.40
|
36.46
|
27.80
|
926,300
|
|
5/10/2021
|
-0.35 / -0.97%
|
36.00
|
36.00
|
35.50
|
35.75
|
35.74
|
27.31
|
747,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|