|
Closing price on 3/8/2019
|
|
| Open |
96.50 |
| High |
96.90 |
| Low |
94.60 |
| Volume |
329,680 |
| Split-adjusted Price |
33.78 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
-2.40 / -2.47%
|
96.50
|
96.90
|
94.60
|
94.60
|
95.73
|
33.78
|
329,680
|
|
|
3/7/2019
|
-1.70 / -1.72%
|
98.90
|
98.90
|
97.00
|
97.00
|
97.78
|
34.64
|
294,490
|
|
|
3/6/2019
|
+0.60 / +0.61%
|
98.10
|
99.30
|
97.20
|
98.70
|
97.97
|
35.25
|
137,730
|
|
|
3/5/2019
|
+1.60 / +1.66%
|
96.50
|
99.50
|
96.50
|
98.10
|
98.23
|
35.03
|
465,320
|
|
|
3/4/2019
|
+0.50 / +0.52%
|
95.90
|
96.50
|
94.10
|
96.50
|
95.28
|
34.46
|
225,860
|
|
|
3/1/2019
|
+1.00 / +1.05%
|
95.00
|
96.60
|
95.00
|
96.00
|
96.01
|
34.28
|
135,970
|
|
|
2/28/2019
|
-2.20 / -2.26%
|
96.50
|
97.00
|
94.50
|
95.00
|
95.88
|
33.92
|
187,830
|
|
|
2/27/2019
|
+0.10 / +0.10%
|
97.50
|
97.50
|
96.40
|
97.20
|
97.01
|
34.71
|
191,210
|
|
|
2/26/2019
|
+2.60 / +2.75%
|
94.90
|
97.50
|
94.90
|
97.10
|
96.86
|
34.67
|
508,360
|
|
|
2/25/2019
|
+2.90 / +3.17%
|
91.60
|
95.70
|
91.60
|
94.50
|
94.41
|
33.75
|
215,980
|
|
|
2/22/2019
|
-0.80 / -0.87%
|
92.40
|
93.40
|
91.50
|
91.60
|
92.41
|
32.71
|
122,670
|
|
|
2/21/2019
|
-0.10 / -0.11%
|
92.50
|
93.40
|
91.10
|
92.40
|
92.04
|
33.00
|
228,770
|
|
|
2/20/2019
|
-1.30 / -1.39%
|
94.00
|
94.00
|
92.40
|
92.50
|
92.99
|
33.03
|
162,840
|
|
|
2/19/2019
|
-1.30 / -1.37%
|
95.10
|
95.70
|
93.80
|
93.80
|
94.48
|
33.50
|
153,540
|
|
|
2/18/2019
|
-0.70 / -0.73%
|
96.40
|
96.40
|
94.70
|
95.10
|
95.13
|
33.96
|
77,690
|
|
|
2/15/2019
|
+3.10 / +3.34%
|
92.90
|
96.30
|
92.70
|
95.80
|
95.10
|
34.21
|
190,270
|
|
|
2/14/2019
|
-0.30 / -0.32%
|
92.60
|
93.80
|
92.60
|
92.70
|
93.25
|
33.10
|
92,550
|
|
|
2/13/2019
|
+0.20 / +0.22%
|
93.60
|
93.60
|
91.80
|
93.00
|
92.44
|
33.21
|
132,860
|
|
|
2/12/2019
|
-0.40 / -0.43%
|
93.30
|
94.40
|
92.60
|
92.80
|
93.47
|
33.14
|
111,830
|
|
|
2/11/2019
|
0.00 / 0.00%
|
93.50
|
93.50
|
92.00
|
93.20
|
92.78
|
33.28
|
65,970
|
|
|
2/1/2019
|
+1.50 / +1.64%
|
91.80
|
93.90
|
91.00
|
93.20
|
92.71
|
33.28
|
124,690
|
|
|
1/31/2019
|
-0.30 / -0.33%
|
92.00
|
92.00
|
90.00
|
91.70
|
91.11
|
32.75
|
185,000
|
|
|
1/30/2019
|
-1.00 / -1.08%
|
93.00
|
93.60
|
91.70
|
92.00
|
92.30
|
32.85
|
122,370
|
|
|
1/29/2019
|
+2.80 / +3.10%
|
90.50
|
93.20
|
88.40
|
93.00
|
91.12
|
33.21
|
232,500
|
|
|
1/28/2019
|
-6.10 / -6.33%
|
96.00
|
98.00
|
90.20
|
90.20
|
92.42
|
32.21
|
714,710
|
|
|
1/25/2019
|
-3.00 / -3.02%
|
99.30
|
99.30
|
95.80
|
96.30
|
97.05
|
34.39
|
202,160
|
|
|
1/24/2019
|
+1.30 / +1.33%
|
98.00
|
100.50
|
97.80
|
99.30
|
99.52
|
35.46
|
233,230
|
|
|
1/23/2019
|
-0.30 / -0.31%
|
98.90
|
98.90
|
97.20
|
98.00
|
97.89
|
35.00
|
88,290
|
|
|
1/22/2019
|
+2.30 / +2.40%
|
97.20
|
99.70
|
97.20
|
98.30
|
98.53
|
35.10
|
304,100
|
|
|
1/21/2019
|
+2.20 / +2.35%
|
93.30
|
97.00
|
93.00
|
96.00
|
94.61
|
34.28
|
164,060
|
|
|