|
|
Closing price on 4/17/2020
|
|
| Open |
29.80 |
| High |
30.90 |
| Low |
28.70 |
| Volume |
1,063,860 |
| Split-adjusted Price |
19.69 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
-0.50 / -1.71%
|
29.80
|
30.90
|
28.70
|
28.70
|
30.01
|
19.69
|
1,063,860
|
|
|
4/16/2020
|
+1.20 / +4.29%
|
27.90
|
29.30
|
26.80
|
29.20
|
28.43
|
20.03
|
488,650
|
|
|
4/15/2020
|
+0.70 / +2.56%
|
28.00
|
28.30
|
27.30
|
28.00
|
28.00
|
19.21
|
582,510
|
|
|
4/14/2020
|
+1.60 / +6.23%
|
25.70
|
27.30
|
25.70
|
27.30
|
26.80
|
18.73
|
470,870
|
|
|
4/13/2020
|
-0.25 / -0.96%
|
25.40
|
25.95
|
25.40
|
25.70
|
25.77
|
17.63
|
422,200
|
|
|
4/10/2020
|
-0.85 / -3.17%
|
26.20
|
26.60
|
25.40
|
25.95
|
26.00
|
17.80
|
643,390
|
|
|
4/9/2020
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.50
|
26.80
|
27.00
|
18.39
|
590,630
|
|
|
4/8/2020
|
+1.60 / +6.37%
|
25.10
|
26.85
|
24.30
|
26.70
|
26.35
|
18.32
|
1,099,630
|
|
|
4/7/2020
|
+1.60 / +6.81%
|
25.00
|
25.10
|
23.90
|
25.10
|
24.77
|
17.22
|
783,940
|
|
|
4/6/2020
|
+1.50 / +6.82%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.29
|
16.12
|
739,770
|
|
|
4/3/2020
|
+0.70 / +3.29%
|
21.30
|
22.45
|
21.05
|
22.00
|
21.92
|
15.09
|
454,140
|
|
|
4/1/2020
|
+0.80 / +3.90%
|
20.50
|
21.65
|
20.10
|
21.30
|
21.18
|
14.61
|
137,990
|
|
|
3/31/2020
|
-0.60 / -2.84%
|
21.80
|
21.80
|
20.10
|
20.50
|
20.86
|
14.06
|
692,250
|
|
|
3/30/2020
|
-1.20 / -5.38%
|
21.40
|
21.90
|
20.90
|
21.10
|
21.05
|
14.48
|
274,900
|
|
|
3/27/2020
|
-0.70 / -3.04%
|
23.00
|
23.40
|
22.10
|
22.30
|
22.52
|
15.30
|
2,870,810
|
|
|
3/26/2020
|
+1.00 / +4.55%
|
22.50
|
23.50
|
22.20
|
23.00
|
23.35
|
15.78
|
576,090
|
|
|
3/25/2020
|
+0.90 / +4.27%
|
22.00
|
22.15
|
21.60
|
22.00
|
21.82
|
15.09
|
4,425,300
|
|
|
3/24/2020
|
-1.30 / -5.80%
|
22.20
|
23.00
|
21.10
|
21.10
|
21.53
|
14.48
|
358,440
|
|
|
3/23/2020
|
-1.65 / -6.86%
|
23.70
|
23.70
|
22.40
|
22.40
|
22.55
|
15.37
|
574,660
|
|
|
3/20/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.05
|
24.19
|
16.50
|
278,090
|
|
|
3/19/2020
|
-0.65 / -2.63%
|
24.30
|
24.70
|
24.05
|
24.05
|
24.26
|
16.50
|
288,060
|
|
|
3/18/2020
|
+0.45 / +1.86%
|
24.80
|
25.00
|
24.25
|
24.70
|
24.70
|
16.95
|
163,410
|
|
|
3/17/2020
|
-0.30 / -1.22%
|
24.00
|
25.10
|
23.80
|
24.25
|
24.44
|
16.64
|
472,540
|
|
|
3/16/2020
|
+1.05 / +4.47%
|
23.00
|
24.80
|
23.00
|
24.55
|
24.18
|
16.84
|
389,170
|
|
|
3/13/2020
|
-1.70 / -6.75%
|
23.50
|
25.00
|
23.45
|
23.50
|
23.52
|
16.12
|
1,269,520
|
|
|
3/12/2020
|
-1.85 / -6.84%
|
26.00
|
26.10
|
25.20
|
25.20
|
25.45
|
17.29
|
707,300
|
|
|
3/11/2020
|
-1.95 / -6.72%
|
29.00
|
29.90
|
27.05
|
27.05
|
28.39
|
18.56
|
390,690
|
|
|
3/10/2020
|
-0.85 / -2.85%
|
28.85
|
29.85
|
28.15
|
29.00
|
28.90
|
19.90
|
247,410
|
|
|
3/9/2020
|
-2.20 / -6.86%
|
30.00
|
31.40
|
29.85
|
29.85
|
30.02
|
20.48
|
404,540
|
|
|
3/6/2020
|
0.00 / 0.00%
|
32.05
|
32.20
|
31.85
|
32.05
|
32.02
|
21.99
|
187,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|