|
Closing price on 8/31/2020
|
|
| Open |
38.70 |
| High |
38.80 |
| Low |
38.00 |
| Volume |
649,980 |
| Split-adjusted Price |
27.81 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-0.60 / -1.55%
|
38.70
|
38.80
|
38.00
|
38.10
|
38.27
|
27.81
|
649,980
|
|
|
8/28/2020
|
-0.55 / -1.40%
|
39.30
|
39.95
|
38.60
|
38.70
|
39.35
|
28.25
|
611,180
|
|
|
8/27/2020
|
+0.35 / +0.90%
|
38.90
|
39.40
|
38.90
|
39.25
|
39.18
|
28.65
|
275,210
|
|
|
8/26/2020
|
-0.15 / -0.38%
|
39.00
|
39.40
|
38.60
|
38.90
|
39.07
|
28.39
|
681,320
|
|
|
8/25/2020
|
+0.45 / +1.17%
|
38.90
|
39.55
|
38.80
|
39.05
|
39.10
|
28.50
|
815,400
|
|
|
8/24/2020
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.55
|
38.60
|
38.74
|
28.18
|
652,600
|
|
|
8/21/2020
|
+1.40 / +3.75%
|
37.55
|
38.70
|
37.45
|
38.70
|
38.42
|
28.25
|
1,503,450
|
|
|
8/20/2020
|
0.00 / 0.00%
|
37.30
|
37.50
|
36.95
|
37.30
|
37.25
|
27.23
|
385,200
|
|
|
8/19/2020
|
+0.30 / +0.81%
|
37.20
|
37.60
|
37.00
|
37.30
|
37.41
|
27.23
|
242,370
|
|
|
8/18/2020
|
+0.25 / +0.68%
|
36.50
|
37.30
|
36.50
|
37.00
|
37.09
|
27.01
|
432,890
|
|
|
8/17/2020
|
-0.05 / -0.14%
|
36.40
|
36.85
|
36.25
|
36.75
|
36.50
|
26.83
|
223,770
|
|
|
8/14/2020
|
-0.45 / -1.21%
|
37.25
|
37.35
|
36.60
|
36.80
|
37.03
|
26.86
|
581,920
|
|
|
8/13/2020
|
+0.65 / +1.78%
|
36.60
|
37.35
|
36.60
|
37.25
|
37.09
|
27.19
|
420,890
|
|
|
8/12/2020
|
-0.30 / -0.81%
|
36.80
|
36.90
|
36.40
|
36.60
|
36.63
|
26.72
|
421,590
|
|
|
8/11/2020
|
0.00 / 0.00%
|
36.75
|
36.95
|
36.40
|
36.90
|
36.70
|
26.93
|
253,740
|
|
|
8/10/2020
|
+0.20 / +0.54%
|
37.00
|
37.30
|
36.70
|
36.90
|
37.03
|
26.93
|
497,720
|
|
|
8/7/2020
|
+0.95 / +2.66%
|
35.90
|
36.85
|
35.80
|
36.70
|
36.32
|
26.79
|
801,010
|
|
|
8/6/2020
|
0.00 / 0.00%
|
35.50
|
36.20
|
35.20
|
35.75
|
35.87
|
26.10
|
382,090
|
|
|
8/5/2020
|
+0.20 / +0.56%
|
35.70
|
36.40
|
35.60
|
35.75
|
36.04
|
26.10
|
438,380
|
|
|
8/4/2020
|
+1.25 / +3.64%
|
34.50
|
35.70
|
34.40
|
35.55
|
35.03
|
25.95
|
715,660
|
|
|
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
|
|
|