|
Closing price on 8/3/2021
|
|
Open |
40.50 |
High |
40.80 |
Low |
40.10 |
Volume |
1,574,500 |
Split-adjusted Price |
29.90 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2021
|
-0.35 / -0.86%
|
40.50
|
40.80
|
40.10
|
40.25
|
40.32
|
29.90
|
1,574,500
|
|
8/2/2021
|
-0.50 / -1.22%
|
40.75
|
41.10
|
40.25
|
40.60
|
40.65
|
30.16
|
1,462,700
|
|
7/30/2021
|
+0.10 / +0.24%
|
41.00
|
41.55
|
40.95
|
41.10
|
41.21
|
30.53
|
1,205,700
|
|
7/29/2021
|
-0.20 / -0.49%
|
41.50
|
41.60
|
40.90
|
41.00
|
41.08
|
30.46
|
1,005,900
|
|
7/28/2021
|
+0.25 / +0.61%
|
40.55
|
41.70
|
40.40
|
41.20
|
40.95
|
30.61
|
840,700
|
|
7/27/2021
|
-0.20 / -0.49%
|
41.80
|
41.95
|
40.75
|
40.95
|
41.31
|
30.42
|
1,387,300
|
|
7/26/2021
|
+1.40 / +3.52%
|
39.30
|
41.30
|
38.80
|
41.15
|
40.37
|
30.57
|
1,253,300
|
|
7/23/2021
|
-0.80 / -1.97%
|
40.50
|
40.80
|
39.75
|
39.75
|
40.20
|
29.53
|
1,123,100
|
|
7/22/2021
|
+2.15 / +5.60%
|
38.10
|
40.55
|
38.10
|
40.55
|
39.76
|
30.12
|
2,124,400
|
|
7/21/2021
|
-0.40 / -1.03%
|
39.20
|
39.20
|
38.00
|
38.40
|
38.72
|
28.53
|
709,600
|
|
7/20/2021
|
+1.80 / +4.86%
|
37.00
|
38.80
|
36.50
|
38.80
|
37.68
|
28.82
|
1,117,000
|
|
7/19/2021
|
-1.40 / -3.65%
|
36.70
|
37.70
|
36.00
|
37.00
|
36.80
|
27.49
|
1,790,700
|
|
7/16/2021
|
-0.70 / -1.79%
|
39.00
|
39.20
|
38.30
|
38.40
|
38.69
|
28.53
|
703,300
|
|
7/15/2021
|
+1.05 / +2.76%
|
37.95
|
39.10
|
37.55
|
39.10
|
38.46
|
29.05
|
788,100
|
|
7/14/2021
|
-1.05 / -2.69%
|
39.20
|
39.50
|
37.30
|
38.05
|
38.34
|
28.27
|
695,100
|
|
7/13/2021
|
+1.95 / +5.25%
|
37.45
|
39.10
|
37.00
|
39.10
|
37.85
|
29.05
|
879,500
|
|
7/12/2021
|
-2.10 / -5.35%
|
39.00
|
39.00
|
36.55
|
37.15
|
37.22
|
27.60
|
2,614,900
|
|
7/9/2021
|
-1.05 / -2.61%
|
39.90
|
40.50
|
39.00
|
39.25
|
39.81
|
29.16
|
1,454,300
|
|
7/8/2021
|
-1.70 / -4.05%
|
41.90
|
41.90
|
39.80
|
40.30
|
40.64
|
29.94
|
1,076,900
|
|
7/7/2021
|
+1.60 / +3.96%
|
40.40
|
42.00
|
38.00
|
42.00
|
40.00
|
31.20
|
2,189,100
|
|
7/6/2021
|
-3.00 / -6.91%
|
43.10
|
43.50
|
40.40
|
40.40
|
42.17
|
30.01
|
2,771,100
|
|
7/5/2021
|
-1.60 / -3.56%
|
44.50
|
44.95
|
42.80
|
43.40
|
43.63
|
32.24
|
2,257,300
|
|
7/2/2021
|
-0.10 / -0.22%
|
45.00
|
45.95
|
45.00
|
45.00
|
45.35
|
33.43
|
1,319,500
|
|
7/1/2021
|
-0.40 / -0.88%
|
45.75
|
45.95
|
44.90
|
45.10
|
45.20
|
33.50
|
1,511,500
|
|
6/30/2021
|
+0.05 / +0.11%
|
45.45
|
46.50
|
45.40
|
45.50
|
45.91
|
33.80
|
1,656,400
|
|
6/29/2021
|
+0.45 / +1.00%
|
45.75
|
46.50
|
45.00
|
45.45
|
45.90
|
33.76
|
1,669,500
|
|
6/28/2021
|
+1.40 / +3.21%
|
43.60
|
45.15
|
43.60
|
45.00
|
44.34
|
33.43
|
1,650,300
|
|
6/25/2021
|
-1.20 / -2.68%
|
44.50
|
45.00
|
43.50
|
43.60
|
43.94
|
32.39
|
2,553,600
|
|
6/24/2021
|
-1.20 / -2.61%
|
46.30
|
46.50
|
44.80
|
44.80
|
45.52
|
33.28
|
933,200
|
|
6/23/2021
|
+0.15 / +0.33%
|
46.00
|
46.50
|
43.00
|
46.00
|
45.61
|
34.17
|
1,864,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|