|
Closing price on 6/20/2018
|
|
| Open |
57.50 |
| High |
58.70 |
| Low |
57.10 |
| Volume |
80,060 |
| Split-adjusted Price |
20.30 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2018
|
+1.20 / +2.11%
|
57.50
|
58.70
|
57.10
|
58.00
|
57.99
|
20.30
|
80,060
|
|
|
6/19/2018
|
-1.70 / -2.91%
|
56.80
|
58.00
|
55.20
|
56.80
|
56.38
|
19.88
|
225,220
|
|
|
6/18/2018
|
-4.00 / -6.40%
|
62.50
|
62.60
|
58.50
|
58.50
|
59.79
|
20.48
|
138,870
|
|
|
6/15/2018
|
0.00 / 0.00%
|
61.60
|
63.80
|
61.30
|
62.50
|
62.53
|
21.88
|
102,750
|
|
|
6/14/2018
|
+2.30 / +3.82%
|
60.50
|
63.00
|
60.20
|
62.50
|
62.05
|
21.88
|
156,670
|
|
|
6/13/2018
|
+1.00 / +1.69%
|
58.70
|
61.00
|
58.70
|
60.20
|
60.30
|
21.07
|
105,210
|
|
|
6/12/2018
|
+0.50 / +0.85%
|
58.70
|
60.90
|
57.50
|
59.20
|
58.91
|
20.72
|
320,470
|
|
|
6/11/2018
|
-1.70 / -2.81%
|
60.00
|
61.50
|
58.50
|
58.70
|
59.81
|
20.55
|
223,900
|
|
|
6/8/2018
|
-4.10 / -6.36%
|
65.00
|
65.00
|
60.30
|
60.40
|
62.02
|
21.14
|
309,970
|
|
|
6/7/2018
|
+2.50 / +4.03%
|
62.00
|
66.30
|
61.10
|
64.50
|
63.64
|
22.58
|
624,270
|
|
|
6/6/2018
|
+1.60 / +2.65%
|
61.00
|
63.00
|
60.50
|
62.00
|
62.22
|
21.70
|
526,310
|
|
|
6/5/2018
|
+3.90 / +6.90%
|
56.80
|
60.40
|
56.50
|
60.40
|
58.87
|
21.14
|
528,950
|
|
|
6/4/2018
|
+3.40 / +6.40%
|
53.50
|
56.50
|
53.10
|
56.50
|
55.41
|
19.78
|
379,430
|
|
|
6/1/2018
|
+0.30 / +0.57%
|
52.80
|
54.70
|
52.80
|
53.10
|
53.72
|
18.59
|
450,480
|
|
|
5/31/2018
|
+1.90 / +3.73%
|
50.90
|
52.80
|
50.50
|
52.80
|
52.00
|
18.48
|
239,330
|
|
|
5/30/2018
|
+0.10 / +0.20%
|
51.30
|
51.50
|
50.40
|
50.90
|
50.94
|
17.82
|
238,730
|
|
|
5/29/2018
|
+1.70 / +3.46%
|
49.10
|
52.00
|
49.10
|
50.80
|
50.22
|
17.78
|
104,370
|
|
|
5/28/2018
|
-3.20 / -6.12%
|
51.60
|
52.90
|
49.10
|
49.10
|
51.00
|
17.19
|
549,720
|
|
|
5/25/2018
|
+1.00 / +1.95%
|
51.30
|
54.10
|
51.00
|
52.30
|
53.34
|
18.31
|
613,360
|
|
|
5/24/2018
|
+0.90 / +1.79%
|
50.80
|
52.50
|
49.90
|
51.30
|
50.79
|
17.96
|
410,790
|
|
|
5/23/2018
|
+0.40 / +0.80%
|
49.50
|
50.50
|
49.00
|
50.40
|
49.92
|
17.64
|
352,480
|
|
|
5/22/2018
|
-2.00 / -3.85%
|
51.80
|
51.90
|
49.00
|
50.00
|
50.40
|
17.50
|
339,050
|
|
|
5/21/2018
|
+0.70 / +1.36%
|
52.10
|
52.90
|
51.80
|
52.00
|
52.27
|
18.20
|
172,880
|
|
|
5/18/2018
|
+0.30 / +0.59%
|
52.00
|
52.40
|
51.10
|
51.30
|
51.58
|
17.96
|
252,820
|
|
|
5/17/2018
|
0.00 / 0.00%
|
51.00
|
53.00
|
51.00
|
51.00
|
51.51
|
17.85
|
193,850
|
|
|
5/16/2018
|
-2.50 / -4.67%
|
52.30
|
53.30
|
50.30
|
51.00
|
51.74
|
17.85
|
520,640
|
|
|
5/15/2018
|
-2.50 / -4.46%
|
55.30
|
56.80
|
53.50
|
53.50
|
54.74
|
18.73
|
303,620
|
|
|
5/14/2018
|
-1.00 / -1.75%
|
57.00
|
57.40
|
55.00
|
56.00
|
56.05
|
19.60
|
323,700
|
|
|
5/11/2018
|
+2.10 / +3.83%
|
54.00
|
57.00
|
51.20
|
57.00
|
53.56
|
19.95
|
651,640
|
|
|
5/10/2018
|
-4.10 / -6.95%
|
58.60
|
58.60
|
54.90
|
54.90
|
56.59
|
19.22
|
346,130
|
|
|