|
Closing price on 12/12/2017
|
|
| Open |
54.10 |
| High |
54.10 |
| Low |
50.00 |
| Volume |
101,000 |
| Split-adjusted Price |
17.86 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
-0.40 / -0.75%
|
54.10
|
54.10
|
50.00
|
52.90
|
51.51
|
17.86
|
101,000
|
|
|
12/11/2017
|
-1.70 / -3.09%
|
53.20
|
54.00
|
53.20
|
53.30
|
53.60
|
18.00
|
60,320
|
|
|
12/8/2017
|
-0.40 / -0.72%
|
55.40
|
55.80
|
54.00
|
55.00
|
54.94
|
18.57
|
114,160
|
|
|
12/7/2017
|
+2.10 / +3.94%
|
53.40
|
55.40
|
53.10
|
55.40
|
53.93
|
18.71
|
102,010
|
|
|
12/6/2017
|
-0.10 / -0.19%
|
53.00
|
53.60
|
52.00
|
53.30
|
52.79
|
18.00
|
216,870
|
|
|
12/5/2017
|
-0.80 / -1.48%
|
54.50
|
54.50
|
53.00
|
53.40
|
53.76
|
18.03
|
142,460
|
|
|
12/4/2017
|
-0.40 / -0.73%
|
55.00
|
56.20
|
54.20
|
54.20
|
54.99
|
18.30
|
65,610
|
|
|
12/1/2017
|
+1.20 / +2.25%
|
54.00
|
54.60
|
53.40
|
54.60
|
54.19
|
18.44
|
289,760
|
|
|
11/30/2017
|
+0.50 / +0.95%
|
53.00
|
54.50
|
52.80
|
53.40
|
53.27
|
18.03
|
252,410
|
|
|
11/29/2017
|
+1.40 / +2.72%
|
51.70
|
54.50
|
51.50
|
52.90
|
52.81
|
17.86
|
161,280
|
|
|
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
|
|
|