|
Closing price on 8/30/2021
|
|
Open |
47.50 |
High |
50.00 |
Low |
47.00 |
Volume |
5,881,500 |
Split-adjusted Price |
37.14 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/30/2021
|
+3.20 / +6.84%
|
47.50
|
50.00
|
47.00
|
50.00
|
49.44
|
37.14
|
5,881,500
|
|
8/27/2021
|
+1.10 / +2.41%
|
45.70
|
46.90
|
44.80
|
46.80
|
46.09
|
34.77
|
1,864,100
|
|
8/26/2021
|
+0.90 / +2.01%
|
44.80
|
46.35
|
43.90
|
45.70
|
45.09
|
33.95
|
2,186,200
|
|
8/25/2021
|
+0.55 / +1.24%
|
44.10
|
45.10
|
43.80
|
44.80
|
44.54
|
33.28
|
1,313,100
|
|
8/24/2021
|
+1.70 / +4.00%
|
42.55
|
44.25
|
41.50
|
44.25
|
43.27
|
32.87
|
3,112,000
|
|
8/23/2021
|
-2.55 / -5.65%
|
44.40
|
45.50
|
42.55
|
42.55
|
43.63
|
31.61
|
3,140,900
|
|
8/20/2021
|
-2.50 / -5.25%
|
47.60
|
47.60
|
44.30
|
45.10
|
45.99
|
33.50
|
3,863,100
|
|
8/19/2021
|
0.00 / 0.00%
|
47.70
|
48.50
|
47.20
|
47.60
|
47.87
|
35.36
|
2,683,400
|
|
8/18/2021
|
+1.40 / +3.03%
|
45.90
|
48.50
|
45.90
|
47.60
|
47.73
|
35.36
|
4,645,400
|
|
8/17/2021
|
+0.30 / +0.65%
|
45.50
|
46.50
|
45.50
|
46.20
|
46.18
|
34.32
|
1,986,800
|
|
8/16/2021
|
+0.80 / +1.77%
|
46.90
|
47.20
|
45.80
|
45.90
|
46.56
|
34.10
|
3,412,000
|
|
8/13/2021
|
+2.95 / +7.00%
|
42.80
|
45.10
|
42.70
|
45.10
|
43.81
|
33.50
|
4,725,600
|
|
8/12/2021
|
+0.15 / +0.36%
|
42.00
|
42.55
|
41.65
|
42.15
|
42.19
|
31.31
|
1,390,200
|
|
8/11/2021
|
-0.90 / -2.10%
|
42.90
|
43.50
|
42.00
|
42.00
|
42.58
|
31.20
|
1,552,600
|
|
8/10/2021
|
+0.40 / +0.94%
|
42.80
|
43.45
|
42.20
|
42.90
|
42.92
|
31.87
|
2,381,900
|
|
8/9/2021
|
+0.70 / +1.67%
|
41.50
|
42.70
|
41.30
|
42.50
|
42.29
|
31.57
|
1,789,300
|
|
8/6/2021
|
-0.40 / -0.95%
|
42.25
|
42.30
|
41.60
|
41.80
|
41.91
|
31.05
|
1,049,300
|
|
8/5/2021
|
+1.45 / +3.56%
|
40.75
|
42.70
|
40.75
|
42.20
|
41.97
|
31.35
|
1,709,000
|
|
8/4/2021
|
+0.50 / +1.24%
|
40.15
|
41.20
|
39.70
|
40.75
|
40.27
|
30.27
|
1,931,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|