|
Closing price on 8/17/2020
|
|
| Open |
36.40 |
| High |
36.85 |
| Low |
36.25 |
| Volume |
223,770 |
| Split-adjusted Price |
25.21 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.05 / -0.14%
|
36.40
|
36.85
|
36.25
|
36.75
|
36.50
|
25.21
|
223,770
|
|
|
8/14/2020
|
-0.45 / -1.21%
|
37.25
|
37.35
|
36.60
|
36.80
|
37.03
|
25.25
|
581,920
|
|
|
8/13/2020
|
+0.65 / +1.78%
|
36.60
|
37.35
|
36.60
|
37.25
|
37.09
|
25.56
|
420,890
|
|
|
8/12/2020
|
-0.30 / -0.81%
|
36.80
|
36.90
|
36.40
|
36.60
|
36.63
|
25.11
|
421,590
|
|
|
8/11/2020
|
0.00 / 0.00%
|
36.75
|
36.95
|
36.40
|
36.90
|
36.70
|
25.32
|
253,740
|
|
|
8/10/2020
|
+0.20 / +0.54%
|
37.00
|
37.30
|
36.70
|
36.90
|
37.03
|
25.32
|
497,720
|
|
|
8/7/2020
|
+0.95 / +2.66%
|
35.90
|
36.85
|
35.80
|
36.70
|
36.32
|
25.18
|
801,010
|
|
|
8/6/2020
|
0.00 / 0.00%
|
35.50
|
36.20
|
35.20
|
35.75
|
35.87
|
24.53
|
382,090
|
|
|
8/5/2020
|
+0.20 / +0.56%
|
35.70
|
36.40
|
35.60
|
35.75
|
36.04
|
24.53
|
438,380
|
|
|
8/4/2020
|
+1.25 / +3.64%
|
34.50
|
35.70
|
34.40
|
35.55
|
35.03
|
24.39
|
715,660
|
|
|
8/3/2020
|
+0.20 / +0.59%
|
34.00
|
35.00
|
33.90
|
34.30
|
34.49
|
23.53
|
406,190
|
|
|
7/31/2020
|
-0.70 / -2.01%
|
33.55
|
34.85
|
33.55
|
34.10
|
34.51
|
23.39
|
357,430
|
|
|
7/30/2020
|
+0.10 / +0.29%
|
34.70
|
35.05
|
34.50
|
34.80
|
34.73
|
23.87
|
217,430
|
|
|
7/29/2020
|
-0.70 / -1.98%
|
34.00
|
34.85
|
32.95
|
34.70
|
33.53
|
23.81
|
655,330
|
|
|
7/28/2020
|
+2.15 / +6.47%
|
33.30
|
35.55
|
33.30
|
35.40
|
34.35
|
24.29
|
606,570
|
|
|
7/27/2020
|
-2.50 / -6.99%
|
34.10
|
35.60
|
33.25
|
33.25
|
33.90
|
22.81
|
852,230
|
|
|
7/24/2020
|
-2.40 / -6.29%
|
38.00
|
38.15
|
35.50
|
35.75
|
36.32
|
24.53
|
1,150,140
|
|
|
7/23/2020
|
+0.75 / +2.01%
|
37.60
|
38.50
|
37.40
|
38.15
|
37.99
|
26.17
|
652,380
|
|
|
7/22/2020
|
-0.40 / -1.06%
|
37.95
|
38.00
|
37.20
|
37.40
|
37.63
|
25.66
|
432,430
|
|
|
7/21/2020
|
-0.30 / -0.79%
|
38.40
|
38.50
|
37.50
|
37.80
|
37.85
|
25.93
|
365,410
|
|
|
7/20/2020
|
-0.85 / -2.18%
|
38.95
|
39.40
|
38.10
|
38.10
|
38.57
|
26.14
|
584,510
|
|
|
7/17/2020
|
+0.35 / +0.91%
|
38.60
|
39.20
|
38.60
|
38.95
|
38.92
|
26.72
|
429,250
|
|
|
7/16/2020
|
-0.55 / -1.40%
|
39.30
|
39.30
|
38.50
|
38.60
|
38.97
|
26.48
|
788,420
|
|
|
7/15/2020
|
+0.95 / +2.49%
|
38.50
|
39.50
|
38.30
|
39.15
|
39.02
|
26.86
|
974,220
|
|
|
7/14/2020
|
+0.50 / +1.33%
|
37.35
|
38.50
|
37.30
|
38.20
|
37.94
|
26.21
|
761,480
|
|
|
7/13/2020
|
-0.30 / -0.79%
|
38.40
|
38.40
|
37.60
|
37.70
|
37.81
|
25.86
|
452,430
|
|
|
7/10/2020
|
-0.30 / -0.78%
|
38.00
|
38.45
|
37.60
|
38.00
|
38.05
|
26.07
|
436,690
|
|
|
7/9/2020
|
+2.25 / +6.24%
|
36.25
|
38.30
|
36.25
|
38.30
|
37.75
|
26.28
|
1,444,800
|
|
|
7/8/2020
|
0.00 / 0.00%
|
35.85
|
36.40
|
35.85
|
36.05
|
36.12
|
24.73
|
245,050
|
|
|
7/7/2020
|
-0.45 / -1.23%
|
36.50
|
36.75
|
36.05
|
36.05
|
36.46
|
24.73
|
588,300
|
|
|