|
Closing price on 8/14/2014
|
|
| Open |
47.80 |
| High |
48.20 |
| Low |
47.00 |
| Volume |
130,040 |
| Split-adjusted Price |
9.91 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2014
|
+0.20 / +0.42%
|
47.80
|
48.20
|
47.00
|
48.00
|
48.00
|
9.91
|
130,040
|
|
|
8/13/2014
|
-0.20 / -0.42%
|
49.00
|
49.60
|
46.80
|
47.80
|
47.80
|
9.87
|
88,980
|
|
|
8/12/2014
|
+0.90 / +1.91%
|
47.00
|
48.50
|
47.00
|
48.00
|
48.00
|
9.91
|
131,470
|
|
|
8/11/2014
|
+0.60 / +1.29%
|
46.50
|
49.00
|
46.50
|
47.10
|
47.10
|
9.73
|
102,960
|
|
|
8/8/2014
|
-1.00 / -2.11%
|
47.50
|
48.00
|
46.50
|
46.50
|
46.50
|
9.60
|
35,680
|
|
|
8/7/2014
|
0.00 / 0.00%
|
46.60
|
48.30
|
46.60
|
47.50
|
47.50
|
9.81
|
12,750
|
|
|
8/6/2014
|
-0.50 / -1.04%
|
48.00
|
48.50
|
46.20
|
47.50
|
47.50
|
9.81
|
64,750
|
|
|
8/5/2014
|
+1.10 / +2.35%
|
47.10
|
50.00
|
47.10
|
48.00
|
48.00
|
9.91
|
96,370
|
|
|
8/4/2014
|
0.00 / 0.00%
|
46.70
|
47.80
|
45.30
|
46.90
|
46.90
|
9.69
|
52,020
|
|
|
8/1/2014
|
+2.10 / +4.69%
|
44.10
|
46.90
|
44.00
|
46.90
|
46.90
|
9.69
|
116,000
|
|
|
7/31/2014
|
+0.30 / +0.67%
|
44.10
|
45.30
|
43.70
|
44.80
|
44.80
|
9.25
|
126,510
|
|
|
7/30/2014
|
+0.70 / +1.60%
|
43.80
|
46.00
|
43.50
|
44.50
|
44.50
|
9.19
|
158,090
|
|
|
7/29/2014
|
+2.80 / +6.83%
|
41.00
|
43.80
|
40.90
|
43.80
|
43.80
|
9.05
|
385,761
|
|
|
7/28/2014
|
+0.60 / +1.49%
|
40.40
|
42.00
|
40.20
|
41.00
|
41.00
|
8.47
|
147,230
|
|
|
7/25/2014
|
+0.90 / +2.28%
|
39.50
|
40.50
|
39.50
|
40.40
|
40.40
|
8.34
|
118,710
|
|
|
7/24/2014
|
-0.30 / -0.75%
|
39.80
|
39.80
|
39.30
|
39.50
|
39.50
|
8.16
|
103,710
|
|
|
7/23/2014
|
-0.70 / -1.73%
|
40.50
|
40.50
|
39.10
|
39.80
|
39.80
|
8.22
|
125,130
|
|
|
7/22/2014
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.00
|
40.50
|
40.50
|
8.36
|
48,400
|
|
|
7/21/2014
|
+1.00 / +2.53%
|
40.00
|
40.60
|
39.90
|
40.50
|
40.50
|
8.36
|
97,250
|
|
|
7/18/2014
|
+1.30 / +3.40%
|
38.20
|
39.80
|
38.00
|
39.50
|
39.50
|
8.16
|
113,310
|
|
|
7/17/2014
|
-0.10 / -0.26%
|
38.50
|
38.50
|
37.90
|
38.20
|
38.20
|
7.89
|
131,120
|
|
|
7/16/2014
|
+0.60 / +1.59%
|
37.70
|
38.70
|
37.70
|
38.30
|
38.30
|
7.91
|
49,980
|
|
|
7/15/2014
|
-0.30 / -0.79%
|
38.00
|
38.50
|
37.70
|
37.70
|
37.70
|
7.79
|
31,920
|
|
|
7/14/2014
|
-0.80 / -2.06%
|
38.80
|
38.80
|
38.00
|
38.00
|
38.00
|
7.85
|
67,460
|
|
|
7/11/2014
|
+0.10 / +0.26%
|
38.50
|
38.90
|
38.00
|
38.80
|
38.80
|
8.01
|
45,010
|
|
|
7/10/2014
|
-0.50 / -1.28%
|
39.20
|
39.30
|
37.60
|
38.70
|
38.70
|
7.99
|
60,720
|
|
|
7/9/2014
|
-0.20 / -0.51%
|
39.70
|
39.70
|
39.00
|
39.20
|
39.20
|
8.10
|
23,470
|
|
|
7/8/2014
|
+0.10 / +0.25%
|
39.80
|
39.80
|
39.00
|
39.40
|
39.40
|
8.14
|
34,080
|
|
|
7/7/2014
|
-0.40 / -1.01%
|
39.30
|
39.60
|
39.20
|
39.30
|
39.30
|
8.12
|
28,740
|
|
|
7/4/2014
|
+0.20 / +0.51%
|
39.60
|
40.00
|
39.60
|
39.70
|
39.70
|
8.20
|
34,580
|
|
|