|
Closing price on 6/24/2020
|
|
Open |
37.60 |
High |
37.80 |
Low |
36.80 |
Volume |
263,110 |
Split-adjusted Price |
26.93 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2020
|
-0.90 / -2.38%
|
37.60
|
37.80
|
36.80
|
36.90
|
37.15
|
26.93
|
263,110
|
|
6/23/2020
|
-0.40 / -1.05%
|
38.00
|
38.00
|
37.20
|
37.80
|
37.77
|
27.59
|
470,990
|
|
6/22/2020
|
-0.05 / -0.13%
|
38.50
|
38.90
|
37.95
|
38.20
|
38.22
|
27.88
|
440,810
|
|
6/19/2020
|
+0.90 / +2.41%
|
37.60
|
39.00
|
37.60
|
38.25
|
38.28
|
27.92
|
749,890
|
|
6/18/2020
|
+0.65 / +1.77%
|
36.20
|
37.40
|
35.70
|
37.35
|
36.76
|
27.26
|
541,460
|
|
6/17/2020
|
+0.40 / +1.10%
|
37.70
|
37.70
|
36.00
|
36.70
|
36.98
|
26.79
|
282,930
|
|
6/16/2020
|
+2.35 / +6.92%
|
35.00
|
36.30
|
34.50
|
36.30
|
35.27
|
26.50
|
583,080
|
|
6/15/2020
|
-1.75 / -4.90%
|
35.50
|
35.65
|
33.95
|
33.95
|
34.62
|
24.78
|
809,760
|
|
6/12/2020
|
-0.50 / -1.38%
|
33.95
|
36.10
|
33.95
|
35.70
|
34.99
|
26.06
|
816,720
|
|
6/11/2020
|
-2.15 / -5.61%
|
37.90
|
38.60
|
36.20
|
36.20
|
37.44
|
26.42
|
1,387,470
|
|
6/10/2020
|
-1.20 / -3.03%
|
38.70
|
39.20
|
37.75
|
38.35
|
38.31
|
27.99
|
1,145,310
|
|
6/9/2020
|
-0.20 / -0.50%
|
40.75
|
40.75
|
39.30
|
39.55
|
39.80
|
28.87
|
847,390
|
|
6/8/2020
|
+2.55 / +6.85%
|
38.00
|
39.80
|
37.80
|
39.75
|
39.40
|
29.01
|
1,508,640
|
|
6/5/2020
|
+2.30 / +6.59%
|
35.00
|
37.30
|
34.70
|
37.20
|
36.14
|
27.15
|
1,902,290
|
|
6/4/2020
|
+0.50 / +1.45%
|
34.40
|
35.35
|
34.40
|
34.90
|
34.87
|
25.47
|
790,220
|
|
6/3/2020
|
+0.50 / +1.47%
|
33.90
|
34.90
|
33.80
|
34.40
|
34.28
|
25.11
|
467,220
|
|
6/2/2020
|
-0.05 / -0.15%
|
34.10
|
34.20
|
33.75
|
33.90
|
33.96
|
24.74
|
582,740
|
|
6/1/2020
|
+0.35 / +1.04%
|
33.60
|
34.20
|
33.60
|
33.95
|
33.86
|
24.78
|
515,590
|
|
5/29/2020
|
-0.30 / -0.88%
|
33.80
|
34.00
|
33.50
|
33.60
|
33.64
|
24.53
|
380,570
|
|
5/28/2020
|
0.00 / 0.00%
|
33.90
|
34.30
|
33.55
|
33.90
|
33.90
|
24.74
|
711,040
|
|
5/27/2020
|
-1.35 / -3.83%
|
35.30
|
35.40
|
33.80
|
33.90
|
34.72
|
24.74
|
923,000
|
|
5/26/2020
|
+0.25 / +0.71%
|
35.00
|
35.65
|
34.95
|
35.25
|
35.22
|
25.73
|
571,170
|
|
5/25/2020
|
+1.20 / +3.55%
|
34.00
|
35.50
|
33.80
|
35.00
|
34.84
|
25.55
|
1,014,470
|
|
5/22/2020
|
+0.10 / +0.30%
|
33.80
|
34.50
|
33.65
|
33.80
|
33.99
|
24.67
|
601,750
|
|
5/21/2020
|
-0.40 / -1.17%
|
34.20
|
34.30
|
33.60
|
33.70
|
33.95
|
24.60
|
674,120
|
|
5/20/2020
|
+1.10 / +3.33%
|
33.00
|
34.15
|
32.85
|
34.10
|
33.85
|
24.89
|
1,028,970
|
|
5/19/2020
|
+0.75 / +2.33%
|
32.70
|
33.15
|
32.55
|
33.00
|
32.94
|
24.09
|
800,950
|
|
5/18/2020
|
0.00 / 0.00%
|
32.50
|
32.55
|
31.70
|
32.25
|
32.22
|
23.54
|
483,000
|
|
5/15/2020
|
+0.25 / +0.78%
|
32.00
|
32.70
|
31.95
|
32.25
|
32.22
|
23.54
|
640,680
|
|
5/14/2020
|
-0.60 / -1.84%
|
32.20
|
33.00
|
31.80
|
32.00
|
32.34
|
23.36
|
692,030
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|