|
Closing price on 9/22/2020
|
|
Open |
42.30 |
High |
43.20 |
Low |
41.55 |
Volume |
702,100 |
Split-adjusted Price |
31.35 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2020
|
+0.55 / +1.30%
|
42.30
|
43.20
|
41.55
|
42.95
|
42.85
|
31.35
|
702,100
|
|
9/21/2020
|
+0.10 / +0.24%
|
42.40
|
42.75
|
42.25
|
42.40
|
42.48
|
30.95
|
730,820
|
|
9/18/2020
|
+1.05 / +2.55%
|
40.85
|
42.45
|
40.85
|
42.30
|
42.03
|
30.88
|
816,310
|
|
9/17/2020
|
-0.20 / -0.48%
|
41.45
|
41.70
|
40.80
|
41.25
|
41.26
|
30.11
|
410,130
|
|
9/16/2020
|
-0.25 / -0.60%
|
41.40
|
41.70
|
41.35
|
41.45
|
41.50
|
30.26
|
307,390
|
|
9/15/2020
|
-0.15 / -0.36%
|
41.85
|
42.20
|
41.60
|
41.70
|
41.86
|
30.44
|
651,890
|
|
9/14/2020
|
+0.75 / +1.82%
|
41.35
|
42.10
|
41.05
|
41.85
|
41.68
|
30.55
|
732,620
|
|
9/11/2020
|
+0.40 / +0.98%
|
40.50
|
41.20
|
40.15
|
41.10
|
40.83
|
30.00
|
751,890
|
|
9/10/2020
|
-0.50 / -1.21%
|
41.60
|
41.80
|
40.70
|
40.70
|
41.16
|
29.71
|
587,880
|
|
9/9/2020
|
-0.10 / -0.24%
|
40.90
|
41.20
|
40.50
|
41.20
|
40.88
|
30.07
|
494,250
|
|
9/8/2020
|
+0.30 / +0.73%
|
41.00
|
41.50
|
40.50
|
41.30
|
41.00
|
30.15
|
430,700
|
|
9/7/2020
|
+0.25 / +0.61%
|
41.00
|
42.60
|
40.80
|
41.00
|
41.53
|
29.93
|
1,065,380
|
|
9/4/2020
|
+1.65 / +4.22%
|
38.55
|
40.90
|
38.55
|
40.75
|
40.23
|
29.74
|
1,586,460
|
|
9/3/2020
|
+0.40 / +1.03%
|
39.00
|
39.40
|
38.90
|
39.10
|
39.11
|
28.54
|
1,090,720
|
|
9/1/2020
|
+0.60 / +1.57%
|
38.05
|
38.85
|
37.90
|
38.70
|
38.58
|
28.25
|
330,470
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|