|
Closing price on 12/11/2014
|
|
Open |
38.70 |
High |
39.50 |
Low |
38.50 |
Volume |
130,060 |
Split-adjusted Price |
11.69 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2014
|
-0.10 / -0.26%
|
38.70
|
39.50
|
38.50
|
38.80
|
38.80
|
11.69
|
130,060
|
|
12/10/2014
|
+1.30 / +3.46%
|
37.60
|
39.00
|
37.50
|
38.90
|
38.90
|
11.72
|
214,900
|
|
12/9/2014
|
-1.40 / -3.59%
|
38.50
|
39.40
|
37.50
|
37.60
|
37.60
|
11.33
|
452,650
|
|
12/8/2014
|
+0.20 / +0.52%
|
39.10
|
39.80
|
38.40
|
39.00
|
39.00
|
11.75
|
375,180
|
|
12/5/2014
|
+0.40 / +1.04%
|
38.00
|
39.10
|
38.00
|
38.80
|
38.80
|
11.69
|
194,430
|
|
12/4/2014
|
-1.20 / -3.03%
|
39.90
|
40.00
|
38.40
|
38.40
|
38.40
|
11.57
|
178,010
|
|
12/3/2014
|
+0.80 / +2.06%
|
38.80
|
40.50
|
38.80
|
39.60
|
39.60
|
11.93
|
770,310
|
|
12/2/2014
|
+1.40 / +3.74%
|
37.00
|
38.90
|
37.00
|
38.80
|
38.80
|
11.69
|
780,990
|
|
12/1/2014
|
-0.10 / -0.27%
|
37.70
|
37.90
|
36.80
|
37.40
|
37.40
|
11.27
|
196,920
|
|
11/28/2014
|
+1.50 / +4.17%
|
36.40
|
38.10
|
36.00
|
37.50
|
37.50
|
11.30
|
465,970
|
|
11/27/2014
|
+2.00 / +5.88%
|
34.00
|
36.00
|
33.50
|
36.00
|
36.00
|
10.85
|
233,360
|
|
11/26/2014
|
-1.20 / -3.41%
|
35.00
|
35.50
|
34.00
|
34.00
|
34.00
|
10.24
|
229,220
|
|
11/25/2014
|
-0.70 / -1.95%
|
35.90
|
35.90
|
34.90
|
35.20
|
35.20
|
10.60
|
185,470
|
|
11/24/2014
|
-0.60 / -1.64%
|
36.50
|
36.50
|
35.90
|
35.90
|
35.90
|
10.82
|
156,680
|
|
11/21/2014
|
-0.20 / -0.54%
|
36.50
|
37.00
|
35.90
|
36.50
|
36.50
|
11.00
|
244,780
|
|
11/20/2014
|
-16.80 / -31.40%
|
38.10
|
38.10
|
36.50
|
36.70
|
36.70
|
11.06
|
387,450
|
|
11/19/2014
|
-1.00 / -1.83%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.50
|
10.75
|
505,720
|
|
11/18/2014
|
-0.50 / -0.91%
|
55.50
|
55.50
|
54.00
|
54.50
|
54.50
|
10.95
|
360,340
|
|
11/17/2014
|
-0.50 / -0.90%
|
55.50
|
55.50
|
54.00
|
55.00
|
55.00
|
11.05
|
312,850
|
|
11/14/2014
|
-0.50 / -0.89%
|
55.50
|
55.50
|
53.50
|
55.50
|
55.50
|
11.15
|
494,720
|
|
11/13/2014
|
-1.00 / -1.75%
|
57.50
|
58.00
|
55.00
|
56.00
|
56.00
|
11.25
|
725,760
|
|
11/12/2014
|
-1.00 / -1.72%
|
58.00
|
58.50
|
55.50
|
57.00
|
57.00
|
11.45
|
920,420
|
|
11/11/2014
|
0.00 / 0.00%
|
59.00
|
59.50
|
57.50
|
58.00
|
58.00
|
11.65
|
665,900
|
|
11/10/2014
|
+2.50 / +4.50%
|
56.00
|
59.00
|
55.00
|
58.00
|
58.00
|
11.65
|
636,870
|
|
11/7/2014
|
+1.00 / +1.83%
|
54.50
|
56.00
|
53.50
|
55.50
|
55.50
|
11.15
|
457,750
|
|
11/6/2014
|
-0.50 / -0.91%
|
55.00
|
55.50
|
53.50
|
54.50
|
54.50
|
10.95
|
172,080
|
|
11/5/2014
|
-0.50 / -0.90%
|
55.50
|
56.00
|
53.00
|
55.00
|
55.00
|
11.05
|
306,720
|
|
11/4/2014
|
+2.50 / +4.72%
|
53.00
|
56.00
|
53.00
|
55.50
|
55.50
|
11.15
|
523,420
|
|
11/3/2014
|
+0.50 / +0.95%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.00
|
10.64
|
311,660
|
|
10/31/2014
|
0.00 / 0.00%
|
53.50
|
54.00
|
52.00
|
52.50
|
52.50
|
10.54
|
368,570
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|