|
Closing price on 9/30/2021
|
|
| Open |
52.70 |
| High |
52.70 |
| Low |
51.60 |
| Volume |
1,352,400 |
| Split-adjusted Price |
39.49 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
-0.10 / -0.19%
|
52.70
|
52.70
|
51.60
|
51.70
|
52.21
|
39.49
|
1,352,400
|
|
|
9/29/2021
|
+1.00 / +1.97%
|
50.40
|
52.20
|
49.80
|
51.80
|
51.22
|
39.57
|
1,843,100
|
|
|
9/28/2021
|
+2.80 / +5.83%
|
47.70
|
50.80
|
47.70
|
50.80
|
49.33
|
38.80
|
1,761,500
|
|
|
9/27/2021
|
-1.40 / -2.83%
|
49.00
|
49.50
|
48.00
|
48.00
|
48.61
|
36.66
|
2,245,100
|
|
|
9/24/2021
|
-1.10 / -2.18%
|
50.40
|
50.40
|
48.50
|
49.40
|
49.60
|
37.73
|
2,429,300
|
|
|
9/23/2021
|
-0.50 / -0.98%
|
51.10
|
51.50
|
50.50
|
50.50
|
51.06
|
38.57
|
1,679,700
|
|
|
9/22/2021
|
0.00 / 0.00%
|
51.00
|
51.40
|
50.60
|
51.00
|
50.97
|
38.96
|
1,176,700
|
|
|
9/21/2021
|
+1.10 / +2.20%
|
48.80
|
51.30
|
48.50
|
51.00
|
50.06
|
38.96
|
3,009,000
|
|
|
9/20/2021
|
-1.90 / -3.67%
|
51.80
|
52.80
|
49.90
|
49.90
|
51.15
|
38.12
|
3,293,800
|
|
|
9/17/2021
|
-0.60 / -1.15%
|
52.40
|
53.20
|
51.40
|
51.80
|
52.15
|
39.57
|
2,425,900
|
|
|
9/16/2021
|
-1.20 / -2.24%
|
53.50
|
53.80
|
51.90
|
52.40
|
52.57
|
40.03
|
1,557,500
|
|
|
9/15/2021
|
+1.10 / +2.10%
|
52.30
|
53.80
|
51.70
|
53.60
|
53.03
|
40.94
|
2,177,300
|
|
|
9/14/2021
|
-0.50 / -0.94%
|
53.00
|
53.00
|
51.50
|
52.50
|
52.18
|
40.10
|
1,998,600
|
|
|
9/13/2021
|
+1.00 / +1.92%
|
52.80
|
53.50
|
51.80
|
53.00
|
52.81
|
40.48
|
3,208,500
|
|
|
9/10/2021
|
+1.50 / +2.97%
|
50.50
|
53.30
|
50.50
|
52.00
|
52.32
|
39.72
|
4,168,200
|
|
|
9/9/2021
|
+1.70 / +3.48%
|
48.90
|
50.60
|
48.70
|
50.50
|
49.53
|
38.57
|
1,569,000
|
|
|
9/8/2021
|
-0.20 / -0.41%
|
49.00
|
50.20
|
48.50
|
48.80
|
49.00
|
37.28
|
2,107,000
|
|
|
9/7/2021
|
-2.40 / -4.67%
|
51.40
|
51.50
|
48.50
|
49.00
|
50.00
|
37.43
|
3,017,800
|
|
|
9/6/2021
|
+1.40 / +2.80%
|
50.10
|
51.80
|
49.50
|
51.40
|
50.69
|
39.26
|
3,786,300
|
|
|
9/1/2021
|
+0.45 / +0.91%
|
49.00
|
50.80
|
48.75
|
50.00
|
50.10
|
38.19
|
3,043,800
|
|
|
8/31/2021
|
-0.45 / -0.90%
|
50.90
|
50.90
|
49.15
|
49.55
|
50.08
|
37.85
|
3,423,300
|
|
|
8/30/2021
|
+3.20 / +6.84%
|
47.50
|
50.00
|
47.00
|
50.00
|
49.44
|
38.19
|
5,881,500
|
|
|
8/27/2021
|
+1.10 / +2.41%
|
45.70
|
46.90
|
44.80
|
46.80
|
46.09
|
35.75
|
1,864,100
|
|
|
8/26/2021
|
+0.90 / +2.01%
|
44.80
|
46.35
|
43.90
|
45.70
|
45.09
|
34.91
|
2,186,200
|
|
|
8/25/2021
|
+0.55 / +1.24%
|
44.10
|
45.10
|
43.80
|
44.80
|
44.54
|
34.22
|
1,313,100
|
|
|
8/24/2021
|
+1.70 / +4.00%
|
42.55
|
44.25
|
41.50
|
44.25
|
43.27
|
33.80
|
3,112,000
|
|
|
8/23/2021
|
-2.55 / -5.65%
|
44.40
|
45.50
|
42.55
|
42.55
|
43.63
|
32.50
|
3,140,900
|
|
|
8/20/2021
|
-2.50 / -5.25%
|
47.60
|
47.60
|
44.30
|
45.10
|
45.99
|
34.45
|
3,863,100
|
|
|
8/19/2021
|
0.00 / 0.00%
|
47.70
|
48.50
|
47.20
|
47.60
|
47.87
|
36.36
|
2,683,400
|
|
|
8/18/2021
|
+1.40 / +3.03%
|
45.90
|
48.50
|
45.90
|
47.60
|
47.73
|
36.36
|
4,645,400
|
|
|
|