|
Closing price on 5/21/2020
|
|
| Open |
34.20 |
| High |
34.30 |
| Low |
33.60 |
| Volume |
674,120 |
| Split-adjusted Price |
24.60 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.40 / -1.17%
|
34.20
|
34.30
|
33.60
|
33.70
|
33.95
|
24.60
|
674,120
|
|
|
5/20/2020
|
+1.10 / +3.33%
|
33.00
|
34.15
|
32.85
|
34.10
|
33.85
|
24.89
|
1,028,970
|
|
|
5/19/2020
|
+0.75 / +2.33%
|
32.70
|
33.15
|
32.55
|
33.00
|
32.94
|
24.09
|
800,950
|
|
|
5/18/2020
|
0.00 / 0.00%
|
32.50
|
32.55
|
31.70
|
32.25
|
32.22
|
23.54
|
483,000
|
|
|
5/15/2020
|
+0.25 / +0.78%
|
32.00
|
32.70
|
31.95
|
32.25
|
32.22
|
23.54
|
640,680
|
|
|
5/14/2020
|
-0.60 / -1.84%
|
32.20
|
33.00
|
31.80
|
32.00
|
32.34
|
23.36
|
692,030
|
|
|
5/13/2020
|
-0.70 / -2.10%
|
33.35
|
33.40
|
32.50
|
32.60
|
33.03
|
23.80
|
980,250
|
|
|
5/12/2020
|
+0.65 / +1.99%
|
32.70
|
33.95
|
32.00
|
33.30
|
32.97
|
24.31
|
853,830
|
|
|
5/11/2020
|
+0.55 / +1.71%
|
32.50
|
33.40
|
31.60
|
32.65
|
32.58
|
23.83
|
695,020
|
|
|
5/8/2020
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.10
|
32.10
|
32.65
|
23.43
|
862,960
|
|
|
5/7/2020
|
+2.10 / +7.00%
|
30.75
|
32.10
|
30.40
|
32.10
|
31.38
|
23.43
|
1,063,070
|
|
|
5/6/2020
|
+0.60 / +2.04%
|
29.40
|
30.30
|
29.40
|
30.00
|
29.94
|
21.90
|
645,170
|
|
|
5/5/2020
|
-0.05 / -0.17%
|
29.50
|
30.00
|
29.25
|
29.40
|
29.49
|
21.46
|
243,940
|
|
|
5/4/2020
|
-0.25 / -0.84%
|
28.60
|
30.50
|
28.60
|
29.45
|
29.76
|
21.50
|
716,970
|
|
|
4/29/2020
|
+0.10 / +0.34%
|
30.00
|
30.50
|
29.60
|
29.70
|
29.90
|
21.68
|
345,800
|
|
|
4/28/2020
|
+0.45 / +1.54%
|
30.00
|
30.30
|
29.00
|
29.60
|
29.70
|
21.61
|
541,560
|
|
|
4/27/2020
|
+1.90 / +6.97%
|
28.20
|
29.15
|
27.70
|
29.15
|
28.58
|
21.28
|
971,950
|
|
|
4/24/2020
|
-0.35 / -1.27%
|
28.00
|
28.00
|
26.50
|
27.25
|
27.20
|
19.89
|
283,750
|
|
|
4/23/2020
|
0.00 / 0.00%
|
28.10
|
28.50
|
27.50
|
27.60
|
27.82
|
20.15
|
250,050
|
|
|
4/22/2020
|
+0.10 / +0.36%
|
27.00
|
27.70
|
26.30
|
27.60
|
27.01
|
20.15
|
367,180
|
|
|
4/21/2020
|
-1.50 / -5.17%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.90
|
20.07
|
535,910
|
|
|
4/20/2020
|
+0.30 / +1.05%
|
28.55
|
29.65
|
28.55
|
29.00
|
29.10
|
21.17
|
564,300
|
|
|
4/17/2020
|
-0.50 / -1.71%
|
29.80
|
30.90
|
28.70
|
28.70
|
30.01
|
20.95
|
1,063,860
|
|
|
4/16/2020
|
+1.20 / +4.29%
|
27.90
|
29.30
|
26.80
|
29.20
|
28.43
|
21.31
|
488,650
|
|
|
4/15/2020
|
+0.70 / +2.56%
|
28.00
|
28.30
|
27.30
|
28.00
|
28.00
|
20.44
|
582,510
|
|
|
4/14/2020
|
+1.60 / +6.23%
|
25.70
|
27.30
|
25.70
|
27.30
|
26.80
|
19.93
|
470,870
|
|
|
4/13/2020
|
-0.25 / -0.96%
|
25.40
|
25.95
|
25.40
|
25.70
|
25.77
|
18.76
|
422,200
|
|
|
4/10/2020
|
-0.85 / -3.17%
|
26.20
|
26.60
|
25.40
|
25.95
|
26.00
|
18.94
|
643,390
|
|
|
4/9/2020
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.50
|
26.80
|
27.00
|
19.56
|
590,630
|
|
|
4/8/2020
|
+1.60 / +6.37%
|
25.10
|
26.85
|
24.30
|
26.70
|
26.35
|
19.49
|
1,099,630
|
|
|