|
Closing price on 7/29/2016
|
|
| Open |
54.50 |
| High |
55.50 |
| Low |
52.00 |
| Volume |
136,720 |
| Split-adjusted Price |
17.37 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
-2.00 / -3.67%
|
54.50
|
55.50
|
52.00
|
52.50
|
53.45
|
17.37
|
136,720
|
|
|
7/28/2016
|
+1.50 / +2.83%
|
54.00
|
55.00
|
53.00
|
54.50
|
53.91
|
18.04
|
112,630
|
|
|
7/27/2016
|
+0.50 / +0.95%
|
53.50
|
54.00
|
52.00
|
53.00
|
52.89
|
17.54
|
131,300
|
|
|
7/26/2016
|
+3.00 / +6.06%
|
50.00
|
52.50
|
49.00
|
52.50
|
51.47
|
17.37
|
211,920
|
|
|
7/25/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.97
|
16.38
|
16,270
|
|
|
7/22/2016
|
+1.20 / +2.48%
|
48.30
|
50.00
|
46.70
|
49.50
|
48.87
|
16.38
|
180,310
|
|
|
7/21/2016
|
+0.60 / +1.26%
|
50.00
|
50.50
|
48.30
|
48.30
|
49.29
|
15.98
|
85,700
|
|
|
7/20/2016
|
-0.30 / -0.63%
|
49.00
|
49.00
|
47.70
|
47.70
|
47.94
|
15.79
|
87,950
|
|
|
7/19/2016
|
-0.10 / -0.21%
|
48.00
|
49.80
|
47.80
|
48.00
|
48.66
|
15.89
|
337,780
|
|
|
7/18/2016
|
+0.10 / +0.21%
|
48.00
|
50.00
|
47.00
|
48.10
|
48.02
|
15.92
|
47,580
|
|
|
7/15/2016
|
-1.50 / -3.03%
|
48.00
|
48.80
|
47.50
|
48.00
|
47.99
|
15.89
|
131,730
|
|
|
7/14/2016
|
-2.50 / -4.81%
|
52.00
|
52.00
|
49.50
|
49.50
|
50.73
|
16.38
|
86,500
|
|
|
7/13/2016
|
+2.50 / +5.05%
|
49.50
|
52.50
|
49.50
|
52.00
|
51.95
|
17.21
|
125,960
|
|
|
7/12/2016
|
+3.20 / +6.91%
|
46.00
|
49.50
|
46.00
|
49.50
|
48.75
|
16.38
|
5,070,967
|
|
|
7/11/2016
|
-1.00 / -2.11%
|
44.50
|
47.80
|
44.50
|
46.30
|
46.46
|
15.32
|
256,440
|
|
|
7/8/2016
|
-0.70 / -1.46%
|
47.50
|
47.90
|
47.00
|
47.30
|
47.45
|
15.65
|
115,970
|
|
|
7/7/2016
|
-0.30 / -0.62%
|
48.10
|
48.40
|
47.00
|
48.00
|
47.67
|
15.89
|
161,610
|
|
|
7/6/2016
|
-0.20 / -0.41%
|
47.50
|
48.70
|
46.50
|
48.30
|
48.09
|
15.98
|
115,730
|
|
|
7/5/2016
|
0.00 / 0.00%
|
48.90
|
48.90
|
48.10
|
48.50
|
48.49
|
16.05
|
120,630
|
|
|
7/4/2016
|
+1.10 / +2.32%
|
47.40
|
48.50
|
47.40
|
48.50
|
48.04
|
16.05
|
207,320
|
|
|
7/1/2016
|
+1.90 / +4.18%
|
45.90
|
47.70
|
45.90
|
47.40
|
47.16
|
15.69
|
219,210
|
|
|
6/30/2016
|
+0.60 / +1.34%
|
45.00
|
46.00
|
44.60
|
45.50
|
45.28
|
15.06
|
142,040
|
|
|
6/29/2016
|
+2.60 / +6.15%
|
42.20
|
45.20
|
42.20
|
44.90
|
43.99
|
14.86
|
289,280
|
|
|
6/28/2016
|
+0.40 / +0.95%
|
41.00
|
42.80
|
40.90
|
42.30
|
41.94
|
14.00
|
120,920
|
|
|
6/27/2016
|
0.00 / 0.00%
|
41.90
|
42.00
|
40.10
|
41.90
|
41.72
|
13.87
|
115,760
|
|
|
6/24/2016
|
+0.10 / +0.24%
|
41.50
|
41.90
|
38.90
|
41.90
|
40.34
|
13.87
|
311,960
|
|
|
6/23/2016
|
+0.10 / +0.24%
|
41.70
|
42.50
|
41.10
|
41.80
|
41.64
|
13.83
|
72,190
|
|
|
6/22/2016
|
+1.20 / +2.96%
|
40.40
|
42.30
|
40.40
|
41.70
|
41.60
|
13.80
|
123,590
|
|
|
6/21/2016
|
+1.50 / +3.85%
|
39.00
|
41.00
|
38.80
|
40.50
|
39.91
|
13.40
|
219,990
|
|
|
6/20/2016
|
+1.80 / +4.84%
|
37.30
|
39.40
|
37.30
|
39.00
|
38.42
|
12.91
|
242,920
|
|
|