Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
VHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.12 | 0.02 | 0.49% | 4.13 | 4.20 | 4.0101 | 8,722 |
| May 30 2024 | 4.10 | -0.03 | -0.76% | 4.15 | 4.15 | 4.05 | 7,988 |
| May 29 2024 | 4.1313 | -0.05 | -1.12% | 4.20 | 4.20 | 4.01 | 2,515 |
| May 28 2024 | 4.1783 | 0.05 | 1.17% | 4.02 | 4.20 | 4.02 | 4,059 |
| May 24 2024 | 4.13 | -0.47 | -10.22% | 4.59 | 4.59 | 4.13 | 14,241 |
| May 23 2024 | 4.60 | -0.12 | -2.54% | 4.66 | 4.68 | 4.45 | 4,114 |
| May 22 2024 | 4.72 | 0.07 | 1.51% | 4.66 | 4.77 | 4.66 | 3,104 |
| May 21 2024 | 4.65 | -0.12 | -2.52% | 4.77 | 4.77 | 4.65 | 2,940 |
| May 20 2024 | 4.77 | 0.16 | 3.47% | 4.85 | 4.85 | 4.6469 | 3,334 |
| May 17 2024 | 4.61 | -0.07 | -1.50% | 4.72 | 4.85 | 4.5512 | 15,706 |
| May 16 2024 | 4.68 | 0.17 | 3.77% | 4.73 | 4.77 | 4.383 | 11,868 |
| May 15 2024 | 4.5101 | -0.34 | -7.01% | 4.85 | 4.85 | 4.5101 | 5,547 |
| May 14 2024 | 4.85 | 0.02 | 0.41% | 4.85 | 4.85 | 4.76 | 1,562 |
| May 13 2024 | 4.83 | 0.22 | 4.77% | 4.68 | 4.845 | 4.5372 | 3,692 |
| May 10 2024 | 4.61 | -0.12 | -2.54% | 4.72 | 4.8499 | 4.5201 | 4,394 |
| May 09 2024 | 4.73 | -0.07 | -1.46% | 4.74 | 4.79 | 4.685 | 1,636 |
| May 08 2024 | 4.80 | -0.05 | -1.03% | 4.96 | 4.96 | 4.80 | 7,872 |
| May 07 2024 | 4.85 | -0.11 | -2.22% | 4.99 | 4.99 | 4.85 | 9,522 |
| May 06 2024 | 4.96 | -0.23 | -4.43% | 5.00 | 5.105 | 4.89 | 17,608 |
| May 03 2024 | 5.19 | 0.09 | 1.76% | 5.19 | 5.49 | 5.15 | 2,930 |
| May 02 2024 | 5.10 | -0.15 | -2.86% | 5.33 | 5.33 | 4.81 | 14,963 |
| May 01 2024 | 5.25 | -0.01 | -0.19% | 5.28 | 5.4472 | 5.25 | 1,933 |
| Apr 30 2024 | 5.26 | -0.13 | -2.41% | 5.24 | 5.50 | 5.24 | 4,244 |
| Apr 29 2024 | 5.39 | -0.07 | -1.28% | 5.39 | 5.40 | 4.8986 | 16,574 |
| Apr 26 2024 | 5.46 | 0.07 | 1.22% | 5.39 | 5.555 | 5.39 | 1,082 |
| Apr 25 2024 | 5.3944 | -0.03 | -0.47% | 5.42 | 5.70 | 5.386 | 1,696 |
| Apr 24 2024 | 5.42 | -0.14 | -2.50% | 5.45 | 5.4899 | 5.3147 | 5,016 |
| Apr 23 2024 | 5.5589 | 0.06 | 1.07% | 5.35 | 5.76 | 5.35 | 1,976 |
| Apr 22 2024 | 5.50 | 0.17 | 3.19% | 5.37 | 5.50 | 5.37 | 1,323 |
| Apr 19 2024 | 5.33 | -0.16 | -2.86% | 5.37 | 5.46 | 5.33 | 6,144 |
| Apr 18 2024 | 5.4871 | -0.19 | -3.31% | 5.71 | 5.71 | 5.402 | 2,150 |
| Apr 17 2024 | 5.675 | 0.08 | 1.34% | 5.59 | 5.675 | 5.4301 | 2,547 |
| Apr 16 2024 | 5.60 | -0.11 | -1.93% | 5.69 | 5.69 | 5.365 | 2,201 |
| Apr 15 2024 | 5.71 | -0.02 | -0.35% | 5.77 | 5.77 | 5.70 | 3,952 |
| Apr 12 2024 | 5.73 | -0.06 | -1.04% | 5.84 | 5.85 | 5.70 | 4,315 |
| Apr 11 2024 | 5.79 | -0.20 | -3.34% | 6.00 | 6.05 | 5.79 | 6,347 |
| Apr 10 2024 | 5.99 | 0.02 | 0.34% | 5.94 | 6.10 | 5.85 | 4,031 |
| Apr 09 2024 | 5.97 | -0.05 | -0.83% | 6.00 | 6.00 | 5.8948 | 6,616 |
| Apr 08 2024 | 6.02 | -0.16 | -2.59% | 6.16 | 6.16 | 6.00 | 10,312 |
| Apr 05 2024 | 6.18 | 0.02 | 0.32% | 6.11 | 6.41 | 6.0501 | 4,752 |
| Apr 04 2024 | 6.16 | 0.03 | 0.49% | 6.225 | 6.225 | 6.0101 | 730 |
| Apr 03 2024 | 6.13 | -0.01 | -0.16% | 6.02 | 6.4177 | 6.02 | 2,615 |
| Apr 02 2024 | 6.14 | -0.10 | -1.60% | 6.24 | 6.25 | 6.05 | 7,218 |
| Apr 01 2024 | 6.24 | -0.10 | -1.55% | 6.18 | 6.34 | 6.0501 | 1,539 |
| Mar 28 2024 | 6.338 | 0.01 | 0.13% | 6.19 | 6.338 | 6.01 | 4,677 |
| Mar 27 2024 | 6.33 | 0.02 | 0.32% | 6.11 | 6.45 | 5.85 | 6,187 |
| Mar 26 2024 | 6.31 | 0.06 | 0.96% | 6.29 | 6.4899 | 6.2501 | 7,344 |
| Mar 25 2024 | 6.25 | -0.25 | -3.85% | 6.53 | 6.58 | 6.1949 | 11,958 |
| Mar 22 2024 | 6.50 | -0.09 | -1.37% | 6.60 | 6.60 | 6.35 | 4,098 |
| Mar 21 2024 | 6.59 | 0.60 | 10.02% | 6.00 | 6.6289 | 6.00 | 18,557 |
| Mar 20 2024 | 5.99 | 0.34 | 6.02% | 5.81 | 6.09 | 5.81 | 4,088 |
| Mar 19 2024 | 5.65 | 0.01 | 0.18% | 5.59 | 5.83 | 5.3001 | 17,673 |
| Mar 18 2024 | 5.64 | -0.03 | -0.53% | 5.50 | 5.69 | 5.4335 | 13,766 |
| Mar 15 2024 | 5.67 | 0.27 | 5.00% | 5.32 | 5.67 | 5.20 | 29,030 |
| Mar 14 2024 | 5.40 | -0.09 | -1.64% | 5.60 | 5.60 | 5.40 | 16,504 |
| Mar 13 2024 | 5.49 | -0.11 | -1.96% | 5.48 | 5.7266 | 5.48 | 1,408 |
| Mar 12 2024 | 5.60 | -0.03 | -0.53% | 5.55 | 5.65 | 5.47 | 13,533 |
| Mar 11 2024 | 5.63 | -0.22 | -3.76% | 5.81 | 6.01 | 5.36 | 41,123 |
| Mar 08 2024 | 5.85 | 0.04 | 0.69% | 5.93 | 6.07 | 5.825 | 10,548 |
| Mar 07 2024 | 5.81 | -0.20 | -3.33% | 6.31 | 6.31 | 5.81 | 14,339 |
| Mar 06 2024 | 6.01 | 0.00 | 0.00% | 6.04 | 6.1973 | 5.95 | 17,872 |
| Mar 05 2024 | 6.01 | -0.06 | -0.99% | 6.05 | 6.27 | 5.95 | 20,361 |
| Mar 04 2024 | 6.07 | 0.03 | 0.50% | 6.06 | 6.27 | 6.04 | 7,430 |
