|
Closing price on 11/28/2017
|
|
| Open |
51.70 |
| High |
51.90 |
| Low |
51.00 |
| Volume |
145,420 |
| Split-adjusted Price |
17.39 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
0.00 / 0.00%
|
51.70
|
51.90
|
51.00
|
51.50
|
51.36
|
17.39
|
145,420
|
|
|
11/27/2017
|
+1.50 / +3.00%
|
50.50
|
51.90
|
50.20
|
51.50
|
50.97
|
17.39
|
165,700
|
|
|
11/24/2017
|
+0.50 / +1.01%
|
49.50
|
50.20
|
49.10
|
50.00
|
49.77
|
16.88
|
206,690
|
|
|
11/23/2017
|
+0.50 / +1.02%
|
49.00
|
50.00
|
48.50
|
49.50
|
49.09
|
16.71
|
221,030
|
|
|
11/22/2017
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.22
|
16.54
|
22,330
|
|
|
11/21/2017
|
+0.20 / +0.41%
|
49.30
|
50.50
|
49.00
|
49.50
|
49.53
|
16.71
|
220,880
|
|
|
11/20/2017
|
+0.80 / +1.65%
|
48.90
|
49.50
|
48.70
|
49.30
|
49.01
|
16.65
|
326,770
|
|
|
11/17/2017
|
-0.20 / -0.41%
|
48.80
|
48.80
|
48.40
|
48.50
|
48.61
|
16.38
|
279,320
|
|
|
11/16/2017
|
+0.20 / +0.41%
|
49.00
|
49.00
|
48.50
|
48.70
|
48.66
|
16.44
|
195,070
|
|
|
11/15/2017
|
+0.80 / +1.68%
|
47.70
|
48.80
|
47.70
|
48.50
|
48.23
|
16.38
|
100,270
|
|
|
11/14/2017
|
+0.75 / +1.60%
|
46.95
|
48.00
|
46.00
|
47.70
|
47.59
|
16.11
|
278,240
|
|
|
11/13/2017
|
-0.35 / -0.74%
|
47.20
|
47.50
|
46.50
|
46.95
|
46.89
|
15.85
|
137,290
|
|
|
11/10/2017
|
+2.10 / +4.65%
|
48.00
|
48.20
|
47.00
|
47.30
|
47.49
|
15.97
|
76,540
|
|
|
11/9/2017
|
+1.10 / +2.49%
|
45.20
|
46.90
|
44.10
|
45.20
|
45.10
|
15.26
|
224,560
|
|
|
11/8/2017
|
0.00 / 0.00%
|
44.10
|
45.00
|
43.60
|
44.10
|
44.04
|
14.89
|
206,620
|
|
|
11/7/2017
|
-0.50 / -1.12%
|
44.60
|
44.90
|
44.10
|
44.10
|
44.58
|
14.89
|
19,360
|
|
|
11/6/2017
|
-0.30 / -0.67%
|
45.25
|
46.10
|
44.30
|
44.60
|
44.64
|
15.06
|
20,970
|
|
|
11/3/2017
|
+1.70 / +3.94%
|
43.20
|
44.90
|
43.20
|
44.90
|
43.33
|
15.16
|
40,110
|
|
|
11/2/2017
|
-2.80 / -6.09%
|
46.00
|
46.00
|
43.20
|
43.20
|
45.07
|
14.59
|
39,360
|
|
|
11/1/2017
|
-0.90 / -1.92%
|
46.50
|
46.50
|
45.00
|
46.00
|
45.62
|
15.53
|
35,420
|
|
|
10/31/2017
|
-0.10 / -0.21%
|
47.50
|
47.50
|
46.10
|
46.90
|
46.31
|
15.84
|
66,380
|
|
|
10/30/2017
|
+0.50 / +1.08%
|
46.60
|
47.00
|
46.50
|
47.00
|
46.80
|
15.87
|
24,210
|
|
|
10/27/2017
|
-0.50 / -1.06%
|
46.80
|
47.00
|
46.50
|
46.50
|
46.70
|
15.70
|
25,460
|
|
|
10/26/2017
|
+0.10 / +0.21%
|
48.30
|
48.30
|
46.80
|
47.00
|
46.98
|
15.87
|
40,170
|
|
|
10/25/2017
|
-0.20 / -0.42%
|
47.20
|
47.20
|
46.90
|
46.90
|
47.00
|
15.84
|
26,870
|
|
|
10/24/2017
|
+0.10 / +0.21%
|
48.10
|
48.10
|
47.10
|
47.10
|
47.47
|
15.90
|
13,020
|
|
|
10/23/2017
|
-1.20 / -2.49%
|
50.40
|
50.40
|
47.00
|
47.00
|
47.70
|
15.87
|
300,040
|
|
|
10/20/2017
|
-0.20 / -0.41%
|
48.00
|
48.50
|
47.50
|
48.20
|
48.19
|
16.27
|
293,410
|
|
|
10/19/2017
|
-0.10 / -0.21%
|
50.20
|
50.20
|
48.40
|
48.40
|
48.51
|
16.34
|
322,690
|
|
|
10/18/2017
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.97
|
16.38
|
333,130
|
|
|