|
Closing price on 2/3/2016
|
|
| Open |
30.90 |
| High |
30.90 |
| Low |
29.20 |
| Volume |
27,910 |
| Split-adjusted Price |
9.67 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2016
|
+0.10 / +0.40%
|
25.50
|
25.50
|
24.60
|
25.20
|
24.87
|
8.02
|
49,890
|
|
|
1/8/2016
|
-1.50 / -5.64%
|
25.80
|
25.80
|
24.80
|
25.10
|
25.06
|
7.99
|
132,540
|
|
|
1/7/2016
|
0.00 / 0.00%
|
26.10
|
26.60
|
25.00
|
26.60
|
25.68
|
8.46
|
133,010
|
|
|
1/6/2016
|
-0.20 / -0.75%
|
27.40
|
27.40
|
26.40
|
26.60
|
26.88
|
8.46
|
10,640
|
|
|
1/5/2016
|
-0.70 / -2.55%
|
28.20
|
28.20
|
26.60
|
26.80
|
27.05
|
8.53
|
31,160
|
|
|
1/4/2016
|
-1.70 / -5.82%
|
28.80
|
29.00
|
27.50
|
27.50
|
28.41
|
8.75
|
49,170
|
|
|
12/31/2015
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.00
|
29.20
|
29.15
|
9.29
|
11,320
|
|
|
12/30/2015
|
+0.70 / +2.46%
|
28.50
|
29.30
|
28.50
|
29.20
|
28.82
|
9.29
|
26,340
|
|
|
12/29/2015
|
-2.10 / -6.86%
|
30.60
|
30.60
|
28.50
|
28.50
|
28.54
|
9.07
|
105,750
|
|
|
12/28/2015
|
-1.20 / -3.77%
|
31.50
|
31.90
|
30.60
|
30.60
|
30.68
|
9.74
|
2,510
|
|
|
12/25/2015
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.50
|
31.80
|
30.70
|
10.12
|
8,990
|
|
|
12/24/2015
|
-0.40 / -1.23%
|
34.00
|
34.00
|
30.50
|
32.00
|
30.97
|
10.18
|
88,180
|
|
|
12/23/2015
|
-2.10 / -6.09%
|
34.00
|
34.10
|
32.20
|
32.40
|
32.79
|
10.31
|
15,340
|
|
|