|
|
Closing price on 6/8/2020
|
|
| Open |
38.00 |
| High |
39.80 |
| Low |
37.80 |
| Volume |
1,508,640 |
| Split-adjusted Price |
29.01 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2020
|
-0.70 / -2.10%
|
33.35
|
33.40
|
32.50
|
32.60
|
33.03
|
23.80
|
980,250
|
|
|
5/12/2020
|
+0.65 / +1.99%
|
32.70
|
33.95
|
32.00
|
33.30
|
32.97
|
24.31
|
853,830
|
|
|
5/11/2020
|
+0.55 / +1.71%
|
32.50
|
33.40
|
31.60
|
32.65
|
32.58
|
23.83
|
695,020
|
|
|
5/8/2020
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.10
|
32.10
|
32.65
|
23.43
|
862,960
|
|
|
5/7/2020
|
+2.10 / +7.00%
|
30.75
|
32.10
|
30.40
|
32.10
|
31.38
|
23.43
|
1,063,070
|
|
|
5/6/2020
|
+0.60 / +2.04%
|
29.40
|
30.30
|
29.40
|
30.00
|
29.94
|
21.90
|
645,170
|
|
|
5/5/2020
|
-0.05 / -0.17%
|
29.50
|
30.00
|
29.25
|
29.40
|
29.49
|
21.46
|
243,940
|
|
|
5/4/2020
|
-0.25 / -0.84%
|
28.60
|
30.50
|
28.60
|
29.45
|
29.76
|
21.50
|
716,970
|
|
|
4/29/2020
|
+0.10 / +0.34%
|
30.00
|
30.50
|
29.60
|
29.70
|
29.90
|
21.68
|
345,800
|
|
|
4/28/2020
|
+0.45 / +1.54%
|
30.00
|
30.30
|
29.00
|
29.60
|
29.70
|
21.61
|
541,560
|
|
|
4/27/2020
|
+1.90 / +6.97%
|
28.20
|
29.15
|
27.70
|
29.15
|
28.58
|
21.28
|
971,950
|
|
|
4/24/2020
|
-0.35 / -1.27%
|
28.00
|
28.00
|
26.50
|
27.25
|
27.20
|
19.89
|
283,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|