Closing price on 1/15/2020
|
|
Open |
39.50 |
High |
40.20 |
Low |
39.00 |
Volume |
79,180 |
Split-adjusted Price |
28.18 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2020
|
-0.30 / -0.75%
|
39.50
|
40.20
|
39.00
|
39.70
|
39.37
|
28.18
|
79,180
|
|
1/14/2020
|
0.00 / 0.00%
|
39.75
|
40.30
|
39.00
|
40.00
|
39.90
|
28.40
|
155,550
|
|
1/13/2020
|
-0.70 / -1.72%
|
41.00
|
41.00
|
39.70
|
40.00
|
40.11
|
28.40
|
82,480
|
|
1/10/2020
|
+0.20 / +0.49%
|
40.50
|
41.00
|
40.10
|
40.70
|
40.56
|
28.89
|
82,840
|
|
1/9/2020
|
+0.05 / +0.12%
|
41.00
|
41.80
|
40.40
|
40.50
|
40.88
|
28.75
|
192,580
|
|
1/8/2020
|
-0.15 / -0.37%
|
40.60
|
41.70
|
40.20
|
40.45
|
41.07
|
28.72
|
268,520
|
|
1/7/2020
|
+1.60 / +4.10%
|
39.00
|
40.80
|
39.00
|
40.60
|
40.19
|
28.82
|
238,070
|
|
1/6/2020
|
+0.70 / +1.83%
|
38.50
|
39.10
|
37.95
|
39.00
|
38.46
|
27.69
|
128,300
|
|
1/3/2020
|
-0.60 / -1.54%
|
38.90
|
39.20
|
38.25
|
38.30
|
38.55
|
27.19
|
112,260
|
|
1/2/2020
|
-0.75 / -1.89%
|
38.60
|
39.60
|
38.60
|
38.90
|
39.00
|
27.62
|
29,770
|
|
12/31/2019
|
+0.15 / +0.38%
|
39.90
|
39.90
|
39.00
|
39.65
|
39.23
|
28.15
|
26,130
|
|
12/30/2019
|
+0.80 / +2.07%
|
40.00
|
40.00
|
38.80
|
39.50
|
39.77
|
28.04
|
62,990
|
|
12/27/2019
|
-1.50 / -1.90%
|
78.00
|
79.00
|
77.40
|
77.40
|
78.07
|
27.47
|
226,150
|
|
12/26/2019
|
+0.60 / +0.77%
|
78.50
|
79.40
|
78.50
|
78.90
|
78.88
|
28.01
|
72,400
|
|
12/25/2019
|
+0.30 / +0.38%
|
77.70
|
78.80
|
77.70
|
78.30
|
78.27
|
27.79
|
158,170
|
|
12/24/2019
|
-0.90 / -1.14%
|
79.20
|
79.50
|
76.50
|
78.00
|
77.64
|
27.69
|
134,230
|
|
12/23/2019
|
+1.50 / +1.94%
|
78.20
|
79.80
|
77.00
|
78.90
|
78.30
|
28.01
|
33,600
|
|
12/20/2019
|
+0.40 / +0.52%
|
77.00
|
77.90
|
77.00
|
77.40
|
77.36
|
27.47
|
25,090
|
|
12/19/2019
|
-0.40 / -0.52%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.22
|
27.33
|
58,520
|
|
12/18/2019
|
-0.40 / -0.51%
|
78.90
|
78.90
|
77.30
|
77.40
|
77.85
|
27.47
|
25,010
|
|
12/17/2019
|
-0.60 / -0.77%
|
79.30
|
79.30
|
77.60
|
77.80
|
78.06
|
27.62
|
55,420
|
|
12/16/2019
|
0.00 / 0.00%
|
77.60
|
78.70
|
77.60
|
78.40
|
78.09
|
27.83
|
50,380
|
|
12/13/2019
|
-0.50 / -0.63%
|
78.90
|
78.90
|
77.70
|
78.40
|
78.08
|
27.83
|
33,620
|
|
12/12/2019
|
-0.90 / -1.13%
|
79.80
|
79.80
|
78.50
|
78.90
|
78.75
|
28.01
|
5,600
|
|
12/11/2019
|
+0.10 / +0.13%
|
78.00
|
79.80
|
76.80
|
79.80
|
77.38
|
28.33
|
132,810
|
|
12/10/2019
|
-0.30 / -0.38%
|
80.00
|
80.70
|
79.40
|
79.70
|
79.93
|
28.29
|
24,420
|
|
12/9/2019
|
+0.50 / +0.63%
|
81.00
|
81.00
|
79.60
|
80.00
|
80.35
|
28.40
|
106,940
|
|
12/6/2019
|
-0.50 / -0.63%
|
80.80
|
81.30
|
79.50
|
79.50
|
80.40
|
28.22
|
53,430
|
|
12/5/2019
|
+0.90 / +1.14%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.73
|
28.40
|
63,680
|
|
12/4/2019
|
+0.10 / +0.13%
|
79.00
|
79.40
|
79.00
|
79.10
|
79.04
|
28.08
|
25,570
|
|
|