|
|
Closing price on 6/1/2020
|
|
| Open |
33.60 |
| High |
34.20 |
| Low |
33.60 |
| Volume |
515,590 |
| Split-adjusted Price |
24.10 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+0.35 / +1.04%
|
33.60
|
34.20
|
33.60
|
33.95
|
33.86
|
24.10
|
515,590
|
|
|
5/29/2020
|
-0.30 / -0.88%
|
33.80
|
34.00
|
33.50
|
33.60
|
33.64
|
23.85
|
380,570
|
|
|
5/28/2020
|
0.00 / 0.00%
|
33.90
|
34.30
|
33.55
|
33.90
|
33.90
|
24.07
|
711,040
|
|
|
5/27/2020
|
-1.35 / -3.83%
|
35.30
|
35.40
|
33.80
|
33.90
|
34.72
|
24.07
|
923,000
|
|
|
5/26/2020
|
+0.25 / +0.71%
|
35.00
|
35.65
|
34.95
|
35.25
|
35.22
|
25.02
|
571,170
|
|
|
5/25/2020
|
+1.20 / +3.55%
|
34.00
|
35.50
|
33.80
|
35.00
|
34.84
|
24.85
|
1,014,470
|
|
|
5/22/2020
|
+0.10 / +0.30%
|
33.80
|
34.50
|
33.65
|
33.80
|
33.99
|
23.99
|
601,750
|
|
|
5/21/2020
|
-0.40 / -1.17%
|
34.20
|
34.30
|
33.60
|
33.70
|
33.95
|
23.92
|
674,120
|
|
|
5/20/2020
|
+1.10 / +3.33%
|
33.00
|
34.15
|
32.85
|
34.10
|
33.85
|
24.21
|
1,028,970
|
|
|
5/19/2020
|
+0.75 / +2.33%
|
32.70
|
33.15
|
32.55
|
33.00
|
32.94
|
23.43
|
800,950
|
|
|
5/18/2020
|
0.00 / 0.00%
|
32.50
|
32.55
|
31.70
|
32.25
|
32.22
|
22.89
|
483,000
|
|
|
5/15/2020
|
+0.25 / +0.78%
|
32.00
|
32.70
|
31.95
|
32.25
|
32.22
|
22.89
|
640,680
|
|
|
5/14/2020
|
-0.60 / -1.84%
|
32.20
|
33.00
|
31.80
|
32.00
|
32.34
|
22.72
|
692,030
|
|
|
5/13/2020
|
-0.70 / -2.10%
|
33.35
|
33.40
|
32.50
|
32.60
|
33.03
|
23.14
|
980,250
|
|
|
5/12/2020
|
+0.65 / +1.99%
|
32.70
|
33.95
|
32.00
|
33.30
|
32.97
|
23.64
|
853,830
|
|
|
5/11/2020
|
+0.55 / +1.71%
|
32.50
|
33.40
|
31.60
|
32.65
|
32.58
|
23.18
|
695,020
|
|
|
5/8/2020
|
0.00 / 0.00%
|
33.00
|
33.40
|
32.10
|
32.10
|
32.65
|
22.79
|
862,960
|
|
|
5/7/2020
|
+2.10 / +7.00%
|
30.75
|
32.10
|
30.40
|
32.10
|
31.38
|
22.79
|
1,063,070
|
|
|
5/6/2020
|
+0.60 / +2.04%
|
29.40
|
30.30
|
29.40
|
30.00
|
29.94
|
21.30
|
645,170
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|