|
Closing price on 8/25/2021
|
|
Open |
44.10 |
High |
45.10 |
Low |
43.80 |
Volume |
1,313,100 |
Split-adjusted Price |
34.22 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
+0.55 / +1.24%
|
44.10
|
45.10
|
43.80
|
44.80
|
44.54
|
34.22
|
1,313,100
|
|
8/24/2021
|
+1.70 / +4.00%
|
42.55
|
44.25
|
41.50
|
44.25
|
43.27
|
33.80
|
3,112,000
|
|
8/23/2021
|
-2.55 / -5.65%
|
44.40
|
45.50
|
42.55
|
42.55
|
43.63
|
32.50
|
3,140,900
|
|
8/20/2021
|
-2.50 / -5.25%
|
47.60
|
47.60
|
44.30
|
45.10
|
45.99
|
34.45
|
3,863,100
|
|
8/19/2021
|
0.00 / 0.00%
|
47.70
|
48.50
|
47.20
|
47.60
|
47.87
|
36.36
|
2,683,400
|
|
8/18/2021
|
+1.40 / +3.03%
|
45.90
|
48.50
|
45.90
|
47.60
|
47.73
|
36.36
|
4,645,400
|
|
8/17/2021
|
+0.30 / +0.65%
|
45.50
|
46.50
|
45.50
|
46.20
|
46.18
|
35.29
|
1,986,800
|
|
8/16/2021
|
+0.80 / +1.77%
|
46.90
|
47.20
|
45.80
|
45.90
|
46.56
|
35.06
|
3,412,000
|
|
8/13/2021
|
+2.95 / +7.00%
|
42.80
|
45.10
|
42.70
|
45.10
|
43.81
|
34.45
|
4,725,600
|
|
8/12/2021
|
+0.15 / +0.36%
|
42.00
|
42.55
|
41.65
|
42.15
|
42.19
|
32.20
|
1,390,200
|
|
8/11/2021
|
-0.90 / -2.10%
|
42.90
|
43.50
|
42.00
|
42.00
|
42.58
|
32.08
|
1,552,600
|
|
8/10/2021
|
+0.40 / +0.94%
|
42.80
|
43.45
|
42.20
|
42.90
|
42.92
|
32.77
|
2,381,900
|
|
8/9/2021
|
+0.70 / +1.67%
|
41.50
|
42.70
|
41.30
|
42.50
|
42.29
|
32.46
|
1,789,300
|
|
8/6/2021
|
-0.40 / -0.95%
|
42.25
|
42.30
|
41.60
|
41.80
|
41.91
|
31.93
|
1,049,300
|
|
8/5/2021
|
+1.45 / +3.56%
|
40.75
|
42.70
|
40.75
|
42.20
|
41.97
|
32.23
|
1,709,000
|
|
8/4/2021
|
+0.50 / +1.24%
|
40.15
|
41.20
|
39.70
|
40.75
|
40.27
|
31.13
|
1,931,200
|
|
8/3/2021
|
-0.35 / -0.86%
|
40.50
|
40.80
|
40.10
|
40.25
|
40.32
|
30.74
|
1,574,500
|
|
8/2/2021
|
-0.50 / -1.22%
|
40.75
|
41.10
|
40.25
|
40.60
|
40.65
|
31.01
|
1,462,700
|
|
7/30/2021
|
+0.10 / +0.24%
|
41.00
|
41.55
|
40.95
|
41.10
|
41.21
|
31.39
|
1,205,700
|
|
7/29/2021
|
-0.20 / -0.49%
|
41.50
|
41.60
|
40.90
|
41.00
|
41.08
|
31.32
|
1,005,900
|
|
7/28/2021
|
+0.25 / +0.61%
|
40.55
|
41.70
|
40.40
|
41.20
|
40.95
|
31.47
|
840,700
|
|
7/27/2021
|
-0.20 / -0.49%
|
41.80
|
41.95
|
40.75
|
40.95
|
41.31
|
31.28
|
1,387,300
|
|
7/26/2021
|
+1.40 / +3.52%
|
39.30
|
41.30
|
38.80
|
41.15
|
40.37
|
31.43
|
1,253,300
|
|
7/23/2021
|
-0.80 / -1.97%
|
40.50
|
40.80
|
39.75
|
39.75
|
40.20
|
30.36
|
1,123,100
|
|
7/22/2021
|
+2.15 / +5.60%
|
38.10
|
40.55
|
38.10
|
40.55
|
39.76
|
30.97
|
2,124,400
|
|
7/21/2021
|
-0.40 / -1.03%
|
39.20
|
39.20
|
38.00
|
38.40
|
38.72
|
29.33
|
709,600
|
|
7/20/2021
|
+1.80 / +4.86%
|
37.00
|
38.80
|
36.50
|
38.80
|
37.68
|
29.64
|
1,117,000
|
|
7/19/2021
|
-1.40 / -3.65%
|
36.70
|
37.70
|
36.00
|
37.00
|
36.80
|
28.26
|
1,790,700
|
|
7/16/2021
|
-0.70 / -1.79%
|
39.00
|
39.20
|
38.30
|
38.40
|
38.69
|
29.33
|
703,300
|
|
7/15/2021
|
+1.05 / +2.76%
|
37.95
|
39.10
|
37.55
|
39.10
|
38.46
|
29.87
|
788,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|