|
Closing price on 2/29/2016
|
|
| Open |
29.70 |
| High |
30.00 |
| Low |
29.20 |
| Volume |
672,950 |
| Split-adjusted Price |
9.35 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
-0.30 / -1.01%
|
29.70
|
30.00
|
29.20
|
29.40
|
29.48
|
9.35
|
672,950
|
|
|
2/26/2016
|
-0.80 / -2.62%
|
30.70
|
30.70
|
29.60
|
29.70
|
29.94
|
9.45
|
110,620
|
|
|
2/25/2016
|
-0.50 / -1.61%
|
30.60
|
30.90
|
30.00
|
30.50
|
30.29
|
9.70
|
224,060
|
|
|
2/24/2016
|
-0.60 / -1.90%
|
30.70
|
31.30
|
30.70
|
31.00
|
30.89
|
9.86
|
107,850
|
|
|
2/23/2016
|
-0.80 / -2.47%
|
32.00
|
32.40
|
31.20
|
31.60
|
31.72
|
10.05
|
155,490
|
|
|
2/22/2016
|
+0.90 / +2.86%
|
32.00
|
32.80
|
32.00
|
32.40
|
32.44
|
10.31
|
245,100
|
|
|
2/19/2016
|
+1.60 / +5.35%
|
30.60
|
31.90
|
29.50
|
31.50
|
31.59
|
10.02
|
316,510
|
|
|
2/18/2016
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.80
|
29.90
|
29.96
|
9.51
|
199,270
|
|
|
2/17/2016
|
+0.70 / +2.40%
|
29.90
|
30.40
|
29.80
|
29.90
|
30.07
|
9.51
|
602,740
|
|
|
2/16/2016
|
-0.90 / -2.99%
|
30.60
|
30.60
|
28.50
|
29.20
|
29.04
|
9.29
|
143,540
|
|
|
2/15/2016
|
+0.30 / +1.01%
|
29.80
|
30.80
|
29.80
|
30.10
|
29.98
|
9.58
|
23,780
|
|
|
2/5/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
29.50
|
29.80
|
29.61
|
9.48
|
39,380
|
|
|
2/4/2016
|
-0.60 / -1.97%
|
29.00
|
31.00
|
29.00
|
29.80
|
29.85
|
9.48
|
22,680
|
|
|
2/3/2016
|
-0.30 / -0.98%
|
30.90
|
30.90
|
29.20
|
30.40
|
29.81
|
9.67
|
27,910
|
|
|
2/2/2016
|
+0.20 / +0.66%
|
30.50
|
31.40
|
30.30
|
30.70
|
31.05
|
9.77
|
37,260
|
|
|
2/1/2016
|
+1.90 / +6.64%
|
28.60
|
30.50
|
28.40
|
30.50
|
29.30
|
9.70
|
139,140
|
|
|
1/29/2016
|
-0.40 / -1.38%
|
28.60
|
28.70
|
28.20
|
28.60
|
28.36
|
9.10
|
89,900
|
|
|
1/28/2016
|
0.00 / 0.00%
|
28.40
|
29.30
|
28.40
|
29.00
|
28.80
|
9.23
|
32,180
|
|
|
1/27/2016
|
+0.30 / +1.05%
|
29.40
|
29.40
|
28.00
|
29.00
|
28.49
|
9.23
|
38,110
|
|
|
1/26/2016
|
+1.70 / +6.30%
|
27.40
|
28.80
|
26.80
|
28.70
|
28.49
|
9.13
|
165,993
|
|
|
1/25/2016
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.99
|
8.59
|
79,460
|
|
|
1/22/2016
|
+1.20 / +4.98%
|
25.00
|
25.40
|
24.30
|
25.30
|
24.94
|
8.05
|
50,800
|
|
|
1/21/2016
|
+0.50 / +2.12%
|
24.20
|
24.20
|
23.50
|
24.10
|
23.89
|
7.67
|
137,520
|
|
|
1/20/2016
|
-0.80 / -3.28%
|
25.10
|
25.10
|
23.60
|
23.60
|
23.72
|
7.51
|
26,610
|
|
|
1/19/2016
|
+0.20 / +0.83%
|
24.50
|
24.90
|
24.20
|
24.40
|
24.70
|
7.76
|
8,120
|
|
|
1/18/2016
|
-0.60 / -2.42%
|
23.90
|
24.60
|
23.80
|
24.20
|
24.01
|
7.70
|
35,200
|
|
|
1/15/2016
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.80
|
24.80
|
25.02
|
7.89
|
18,180
|
|
|
1/14/2016
|
-0.30 / -1.17%
|
25.40
|
25.40
|
24.90
|
25.30
|
25.09
|
8.05
|
131,960
|
|
|
1/13/2016
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.40
|
25.60
|
25.67
|
8.15
|
64,280
|
|
|
1/12/2016
|
+0.40 / +1.59%
|
25.20
|
25.80
|
24.80
|
25.60
|
25.08
|
8.15
|
62,970
|
|
|