|
Closing price on 12/18/2020
|
|
Open |
44.05 |
High |
44.40 |
Low |
41.70 |
Volume |
2,890,350 |
Split-adjusted Price |
31.54 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2020
|
-1.60 / -3.63%
|
44.05
|
44.40
|
41.70
|
42.45
|
42.75
|
31.54
|
2,890,350
|
|
12/17/2020
|
-2.05 / -4.45%
|
45.20
|
45.70
|
43.80
|
44.05
|
44.82
|
32.72
|
3,628,260
|
|
12/16/2020
|
-0.15 / -0.32%
|
46.70
|
46.80
|
45.90
|
46.10
|
46.19
|
34.25
|
1,095,240
|
|
12/15/2020
|
+1.15 / +2.55%
|
45.20
|
47.40
|
45.00
|
46.25
|
45.95
|
34.36
|
2,083,900
|
|
12/14/2020
|
-0.05 / -0.11%
|
45.20
|
45.90
|
45.00
|
45.10
|
45.21
|
33.50
|
1,428,280
|
|
12/11/2020
|
-0.05 / -0.11%
|
45.40
|
45.40
|
44.85
|
45.15
|
45.08
|
33.54
|
753,110
|
|
12/10/2020
|
-0.35 / -0.77%
|
45.70
|
46.10
|
45.20
|
45.20
|
45.69
|
33.58
|
738,680
|
|
12/9/2020
|
+0.95 / +2.13%
|
44.90
|
46.00
|
44.65
|
45.55
|
45.30
|
33.84
|
1,831,550
|
|
12/8/2020
|
+0.30 / +0.68%
|
44.30
|
44.80
|
44.30
|
44.60
|
44.53
|
33.13
|
706,780
|
|
12/7/2020
|
+0.30 / +0.68%
|
44.00
|
44.60
|
44.00
|
44.30
|
44.30
|
32.91
|
377,790
|
|
12/4/2020
|
-0.45 / -1.01%
|
44.50
|
45.25
|
43.90
|
44.00
|
44.70
|
32.69
|
955,990
|
|
12/3/2020
|
0.00 / 0.00%
|
44.85
|
44.85
|
44.00
|
44.45
|
44.31
|
33.02
|
821,760
|
|
12/2/2020
|
0.00 / 0.00%
|
44.70
|
45.00
|
44.00
|
44.45
|
44.56
|
33.02
|
977,630
|
|
12/1/2020
|
+0.25 / +0.57%
|
44.00
|
45.05
|
44.00
|
44.45
|
44.52
|
33.02
|
635,380
|
|
11/30/2020
|
-0.85 / -1.89%
|
45.10
|
45.10
|
43.50
|
44.20
|
44.52
|
32.84
|
732,820
|
|
11/27/2020
|
0.00 / 0.00%
|
45.10
|
45.60
|
44.95
|
45.05
|
45.17
|
33.47
|
851,160
|
|
11/26/2020
|
-0.30 / -0.66%
|
45.35
|
45.35
|
44.90
|
45.05
|
45.04
|
33.47
|
625,600
|
|
11/25/2020
|
-0.25 / -0.55%
|
45.90
|
45.90
|
45.35
|
45.35
|
45.51
|
33.69
|
510,290
|
|
11/24/2020
|
+0.65 / +1.45%
|
45.00
|
47.00
|
45.00
|
45.60
|
45.73
|
33.88
|
1,104,890
|
|
11/23/2020
|
-0.30 / -0.66%
|
45.25
|
45.40
|
44.80
|
44.95
|
45.03
|
33.39
|
732,490
|
|
11/20/2020
|
-0.75 / -1.63%
|
46.00
|
46.00
|
45.25
|
45.25
|
45.60
|
33.62
|
271,010
|
|
11/19/2020
|
+0.85 / +1.88%
|
45.60
|
46.00
|
44.45
|
46.00
|
45.05
|
34.17
|
869,850
|
|
11/18/2020
|
-0.15 / -0.33%
|
45.70
|
45.70
|
44.00
|
45.15
|
44.85
|
33.54
|
305,660
|
|
11/17/2020
|
+0.80 / +1.80%
|
44.90
|
45.35
|
44.50
|
45.30
|
44.94
|
33.65
|
309,530
|
|
11/16/2020
|
-1.00 / -2.20%
|
45.50
|
45.75
|
44.40
|
44.50
|
44.86
|
33.06
|
574,310
|
|
11/13/2020
|
+0.05 / +0.11%
|
45.45
|
46.10
|
45.15
|
45.50
|
45.76
|
33.80
|
669,030
|
|
11/12/2020
|
+1.65 / +3.77%
|
43.80
|
45.45
|
43.55
|
45.45
|
44.54
|
33.76
|
1,249,450
|
|
11/11/2020
|
+0.20 / +0.46%
|
43.80
|
44.30
|
43.55
|
43.80
|
43.86
|
32.54
|
351,320
|
|
11/10/2020
|
-0.40 / -0.91%
|
44.50
|
44.80
|
43.50
|
43.60
|
44.06
|
32.39
|
453,300
|
|
11/9/2020
|
+1.90 / +4.51%
|
42.80
|
44.00
|
42.40
|
44.00
|
43.65
|
32.69
|
1,328,890
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|