Closing price on 8/3/2020
|
|
Open |
34.00 |
High |
35.00 |
Low |
33.90 |
Volume |
406,190 |
Split-adjusted Price |
25.04 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2020
|
+0.20 / +0.59%
|
34.00
|
35.00
|
33.90
|
34.30
|
34.49
|
25.04
|
406,190
|
|
7/31/2020
|
-0.70 / -2.01%
|
33.55
|
34.85
|
33.55
|
34.10
|
34.51
|
24.89
|
357,430
|
|
7/30/2020
|
+0.10 / +0.29%
|
34.70
|
35.05
|
34.50
|
34.80
|
34.73
|
25.40
|
217,430
|
|
7/29/2020
|
-0.70 / -1.98%
|
34.00
|
34.85
|
32.95
|
34.70
|
33.53
|
25.33
|
655,330
|
|
7/28/2020
|
+2.15 / +6.47%
|
33.30
|
35.55
|
33.30
|
35.40
|
34.35
|
25.84
|
606,570
|
|
7/27/2020
|
-2.50 / -6.99%
|
34.10
|
35.60
|
33.25
|
33.25
|
33.90
|
24.27
|
852,230
|
|
7/24/2020
|
-2.40 / -6.29%
|
38.00
|
38.15
|
35.50
|
35.75
|
36.32
|
26.10
|
1,150,140
|
|
7/23/2020
|
+0.75 / +2.01%
|
37.60
|
38.50
|
37.40
|
38.15
|
37.99
|
27.85
|
652,380
|
|
7/22/2020
|
-0.40 / -1.06%
|
37.95
|
38.00
|
37.20
|
37.40
|
37.63
|
27.30
|
432,430
|
|
7/21/2020
|
-0.30 / -0.79%
|
38.40
|
38.50
|
37.50
|
37.80
|
37.85
|
27.59
|
365,410
|
|
7/20/2020
|
-0.85 / -2.18%
|
38.95
|
39.40
|
38.10
|
38.10
|
38.57
|
27.81
|
584,510
|
|
7/17/2020
|
+0.35 / +0.91%
|
38.60
|
39.20
|
38.60
|
38.95
|
38.92
|
28.43
|
429,250
|
|
7/16/2020
|
-0.55 / -1.40%
|
39.30
|
39.30
|
38.50
|
38.60
|
38.97
|
28.18
|
788,420
|
|
7/15/2020
|
+0.95 / +2.49%
|
38.50
|
39.50
|
38.30
|
39.15
|
39.02
|
28.58
|
974,220
|
|
7/14/2020
|
+0.50 / +1.33%
|
37.35
|
38.50
|
37.30
|
38.20
|
37.94
|
27.88
|
761,480
|
|
7/13/2020
|
-0.30 / -0.79%
|
38.40
|
38.40
|
37.60
|
37.70
|
37.81
|
27.52
|
452,430
|
|
7/10/2020
|
-0.30 / -0.78%
|
38.00
|
38.45
|
37.60
|
38.00
|
38.05
|
27.74
|
436,690
|
|
7/9/2020
|
+2.25 / +6.24%
|
36.25
|
38.30
|
36.25
|
38.30
|
37.75
|
27.96
|
1,444,800
|
|
7/8/2020
|
0.00 / 0.00%
|
35.85
|
36.40
|
35.85
|
36.05
|
36.12
|
26.31
|
245,050
|
|
7/7/2020
|
-0.45 / -1.23%
|
36.50
|
36.75
|
36.05
|
36.05
|
36.46
|
26.31
|
588,300
|
|
7/6/2020
|
+0.30 / +0.83%
|
36.30
|
36.80
|
36.00
|
36.50
|
36.43
|
26.64
|
226,990
|
|
7/3/2020
|
-0.30 / -0.82%
|
37.00
|
37.20
|
36.20
|
36.20
|
36.72
|
26.42
|
316,900
|
|
7/2/2020
|
+1.00 / +2.82%
|
36.00
|
36.85
|
35.10
|
36.50
|
36.09
|
26.64
|
332,210
|
|
7/1/2020
|
+0.40 / +1.14%
|
35.00
|
36.30
|
34.50
|
35.50
|
35.24
|
25.91
|
567,190
|
|
6/30/2020
|
-0.10 / -0.28%
|
35.40
|
35.90
|
33.50
|
35.10
|
34.48
|
25.62
|
876,520
|
|
6/29/2020
|
-1.55 / -4.22%
|
36.00
|
36.50
|
34.70
|
35.20
|
35.31
|
25.69
|
570,400
|
|
6/26/2020
|
-0.75 / -2.00%
|
37.90
|
38.00
|
36.50
|
36.75
|
37.24
|
26.83
|
202,670
|
|
6/25/2020
|
+0.60 / +1.63%
|
36.10
|
37.50
|
35.55
|
37.50
|
36.71
|
27.37
|
290,150
|
|
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
|
|
|