VHC(VHC)
VHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $13.66 | $14.05 | $13.33 | $13.55 | 6,272 |
| 5/21/2026 | $13.95 | $13.95 | $13.52 | $13.89 | 2,315 |
| 5/20/2026 | $13.27 | $13.78 | $13.00 | $13.65 | 6,841 |
| 5/19/2026 | $13.26 | $13.61 | $13.26 | $13.61 | 3,733 |
| 5/18/2026 | $13.85 | $14.90 | $13.50 | $13.73 | 8,000 |
| 5/15/2026 | $13.51 | $15.42 | $13.51 | $14.24 | 20,839 |
| 5/14/2026 | $13.32 | $15.00 | $13.11 | $13.41 | 27,433 |
| 5/13/2026 | $13.45 | $13.45 | $12.72 | $12.72 | 6,600 |
| 5/12/2026 | $14.19 | $14.83 | $13.70 | $13.79 | 30,603 |
| 5/11/2026 | $13.21 | $14.19 | $13.00 | $14.00 | 40,200 |
| 5/8/2026 | $12.83 | $13.81 | $12.83 | $13.16 | 6,300 |
| 5/7/2026 | $13.25 | $13.25 | $12.59 | $12.64 | 11,600 |
| 5/6/2026 | $12.20 | $13.39 | $12.02 | $12.84 | 8,908 |
| 5/5/2026 | $13.04 | $13.04 | $12.22 | $12.25 | 18,107 |
| 5/4/2026 | $13.35 | $13.45 | $12.86 | $12.86 | 9,000 |
| 5/1/2026 | $13.65 | $13.85 | $13.01 | $13.01 | 4,400 |
| 4/30/2026 | $14.00 | $14.38 | $13.38 | $13.38 | 10,740 |
| 4/29/2026 | $14.00 | $14.25 | $13.88 | $14.25 | 7,151 |
| 4/28/2026 | $14.50 | $16.15 | $13.68 | $13.93 | 19,800 |
| 4/27/2026 | $14.39 | $15.09 | $14.00 | $14.44 | 10,100 |
| 4/24/2026 | $14.40 | $14.59 | $13.70 | $14.34 | 14,741 |
| 4/23/2026 | $14.96 | $15.20 | $14.09 | $14.38 | 29,800 |
| 4/22/2026 | $15.83 | $16.23 | $15.21 | $15.43 | 14,400 |
| 4/21/2026 | $17.00 | $17.49 | $14.48 | $15.61 | 54,934 |
| 4/20/2026 | $14.77 | $18.22 | $14.77 | $17.78 | 34,900 |
| 4/17/2026 | $14.50 | $15.66 | $13.50 | $15.07 | 32,508 |
| 4/16/2026 | $14.25 | $14.54 | $13.65 | $14.43 | 24,723 |
| 4/15/2026 | $13.60 | $14.25 | $13.26 | $14.25 | 7,331 |
| 4/14/2026 | $14.30 | $14.50 | $13.25 | $13.79 | 18,109 |
| 4/13/2026 | $14.19 | $14.55 | $14.19 | $14.55 | 1,500 |
| 4/10/2026 | $15.75 | $15.99 | $13.67 | $14.31 | 135,233 |
| 4/9/2026 | $15.99 | $16.11 | $15.78 | $15.78 | 4,500 |
| 4/8/2026 | $15.45 | $16.25 | $15.45 | $16.22 | 12,800 |
| 4/7/2026 | $14.60 | $15.70 | $14.50 | $15.10 | 6,236 |
| 4/6/2026 | $14.50 | $15.28 | $14.50 | $14.63 | 8,900 |
| 4/2/2026 | $14.58 | $16.54 | $14.45 | $15.24 | 75,549 |
| 4/1/2026 | $13.83 | $15.58 | $13.83 | $15.02 | 158,437 |
| 3/31/2026 | $12.89 | $14.25 | $12.89 | $14.11 | 10,500 |
| 3/30/2026 | $13.39 | $13.63 | $13.39 | $13.46 | 3,300 |
| 3/27/2026 | $15.20 | $15.20 | $14.00 | $14.05 | 6,581 |
| 3/26/2026 | $16.55 | $16.93 | $15.12 | $15.12 | 21,500 |
| 3/25/2026 | $16.34 | $17.81 | $16.34 | $16.70 | 7,700 |
| 3/24/2026 | $17.99 | $17.99 | $15.81 | $16.68 | 32,228 |
| 3/23/2026 | $14.88 | $16.49 | $14.11 | $16.17 | 18,100 |
| 3/20/2026 | $14.00 | $14.01 | $13.00 | $14.01 | 19,200 |
| 3/19/2026 | $15.71 | $15.72 | $13.90 | $14.28 | 9,046 |
| 3/18/2026 | $15.35 | $16.50 | $15.07 | $15.70 | 7,000 |
| 3/17/2026 | $15.12 | $16.19 | $15.12 | $15.35 | 16,500 |
| 3/16/2026 | $15.26 | $15.26 | $15.26 | $15.26 | 1,536 |
| 3/13/2026 | $15.80 | $16.33 | $15.39 | $16.33 | 16,917 |
| 3/12/2026 | $15.95 | $16.37 | $15.55 | $15.65 | 13,735 |
| 3/11/2026 | $16.30 | $16.65 | $15.77 | $16.00 | 17,919 |
| 3/10/2026 | $17.96 | $18.90 | $16.11 | $16.23 | 16,144 |
| 3/9/2026 | $18.38 | $18.66 | $17.26 | $18.66 | 8,006 |
| 3/6/2026 | $16.52 | $18.23 | $16.51 | $17.45 | 9,000 |
| 3/5/2026 | $15.28 | $16.53 | $15.28 | $16.02 | 13,048 |
| 3/4/2026 | $14.84 | $15.34 | $14.50 | $14.61 | 17,000 |
| 3/3/2026 | $13.90 | $14.77 | $13.90 | $14.33 | 31,615 |
| 3/2/2026 | $15.63 | $16.37 | $14.30 | $14.65 | 6,051 |
| 2/27/2026 | $15.58 | $16.30 | $15.00 | $16.30 | 4,600 |
| 2/26/2026 | $14.79 | $15.76 | $13.48 | $15.76 | 31,829 |
| 2/25/2026 | $14.60 | $16.06 | $14.43 | $14.43 | 15,100 |
| 2/24/2026 | $16.79 | $17.00 | $14.48 | $14.48 | 13,537 |
| 2/23/2026 | $17.02 | $17.02 | $16.00 | $16.01 | 12,726 |