|
Closing price on 5/5/2020
|
|
| Open |
29.50 |
| High |
30.00 |
| Low |
29.25 |
| Volume |
243,940 |
| Split-adjusted Price |
20.87 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-0.05 / -0.17%
|
29.50
|
30.00
|
29.25
|
29.40
|
29.49
|
20.87
|
243,940
|
|
|
5/4/2020
|
-0.25 / -0.84%
|
28.60
|
30.50
|
28.60
|
29.45
|
29.76
|
20.91
|
716,970
|
|
|
4/29/2020
|
+0.10 / +0.34%
|
30.00
|
30.50
|
29.60
|
29.70
|
29.90
|
21.08
|
345,800
|
|
|
4/28/2020
|
+0.45 / +1.54%
|
30.00
|
30.30
|
29.00
|
29.60
|
29.70
|
21.01
|
541,560
|
|
|
4/27/2020
|
+1.90 / +6.97%
|
28.20
|
29.15
|
27.70
|
29.15
|
28.58
|
20.69
|
971,950
|
|
|
4/24/2020
|
-0.35 / -1.27%
|
28.00
|
28.00
|
26.50
|
27.25
|
27.20
|
19.35
|
283,750
|
|
|
4/23/2020
|
0.00 / 0.00%
|
28.10
|
28.50
|
27.50
|
27.60
|
27.82
|
19.59
|
250,050
|
|
|
4/22/2020
|
+0.10 / +0.36%
|
27.00
|
27.70
|
26.30
|
27.60
|
27.01
|
19.59
|
367,180
|
|
|
4/21/2020
|
-1.50 / -5.17%
|
28.50
|
28.60
|
27.50
|
27.50
|
27.90
|
19.52
|
535,910
|
|
|
4/20/2020
|
+0.30 / +1.05%
|
28.55
|
29.65
|
28.55
|
29.00
|
29.10
|
20.59
|
564,300
|
|
|
4/17/2020
|
-0.50 / -1.71%
|
29.80
|
30.90
|
28.70
|
28.70
|
30.01
|
20.37
|
1,063,860
|
|
|
4/16/2020
|
+1.20 / +4.29%
|
27.90
|
29.30
|
26.80
|
29.20
|
28.43
|
20.73
|
488,650
|
|
|
4/15/2020
|
+0.70 / +2.56%
|
28.00
|
28.30
|
27.30
|
28.00
|
28.00
|
19.88
|
582,510
|
|
|
4/14/2020
|
+1.60 / +6.23%
|
25.70
|
27.30
|
25.70
|
27.30
|
26.80
|
19.38
|
470,870
|
|
|
4/13/2020
|
-0.25 / -0.96%
|
25.40
|
25.95
|
25.40
|
25.70
|
25.77
|
18.24
|
422,200
|
|
|
4/10/2020
|
-0.85 / -3.17%
|
26.20
|
26.60
|
25.40
|
25.95
|
26.00
|
18.42
|
643,390
|
|
|
4/9/2020
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.50
|
26.80
|
27.00
|
19.03
|
590,630
|
|
|
4/8/2020
|
+1.60 / +6.37%
|
25.10
|
26.85
|
24.30
|
26.70
|
26.35
|
18.95
|
1,099,630
|
|
|
4/7/2020
|
+1.60 / +6.81%
|
25.00
|
25.10
|
23.90
|
25.10
|
24.77
|
17.82
|
783,940
|
|
|
4/6/2020
|
+1.50 / +6.82%
|
23.00
|
23.50
|
22.50
|
23.50
|
23.29
|
16.68
|
739,770
|
|
|
4/3/2020
|
+0.70 / +3.29%
|
21.30
|
22.45
|
21.05
|
22.00
|
21.92
|
15.62
|
454,140
|
|
|
4/1/2020
|
+0.80 / +3.90%
|
20.50
|
21.65
|
20.10
|
21.30
|
21.18
|
15.12
|
137,990
|
|
|
3/31/2020
|
-0.60 / -2.84%
|
21.80
|
21.80
|
20.10
|
20.50
|
20.86
|
14.55
|
692,250
|
|
|
3/30/2020
|
-1.20 / -5.38%
|
21.40
|
21.90
|
20.90
|
21.10
|
21.05
|
14.98
|
274,900
|
|
|
3/27/2020
|
-0.70 / -3.04%
|
23.00
|
23.40
|
22.10
|
22.30
|
22.52
|
15.83
|
2,870,810
|
|
|
3/26/2020
|
+1.00 / +4.55%
|
22.50
|
23.50
|
22.20
|
23.00
|
23.35
|
16.33
|
576,090
|
|
|
3/25/2020
|
+0.90 / +4.27%
|
22.00
|
22.15
|
21.60
|
22.00
|
21.82
|
15.62
|
4,425,300
|
|
|
3/24/2020
|
-1.30 / -5.80%
|
22.20
|
23.00
|
21.10
|
21.10
|
21.53
|
14.98
|
358,440
|
|
|
3/23/2020
|
-1.65 / -6.86%
|
23.70
|
23.70
|
22.40
|
22.40
|
22.55
|
15.90
|
574,660
|
|
|
3/20/2020
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.05
|
24.19
|
17.07
|
278,090
|
|
|