|
Closing price on 8/28/2014
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
51.00 |
| Volume |
91,470 |
| Split-adjusted Price |
10.74 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
-1.50 / -2.80%
|
53.00
|
53.00
|
51.00
|
52.00
|
52.00
|
10.74
|
91,470
|
|
|
8/27/2014
|
+2.00 / +3.88%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.50
|
11.05
|
91,050
|
|
|
8/26/2014
|
-2.50 / -4.63%
|
54.00
|
54.00
|
51.00
|
51.50
|
51.50
|
10.64
|
127,650
|
|
|
8/25/2014
|
+3.00 / +5.88%
|
51.00
|
54.00
|
50.00
|
54.00
|
54.00
|
11.15
|
118,170
|
|
|
8/22/2014
|
+3.10 / +6.47%
|
48.00
|
51.00
|
47.80
|
51.00
|
51.00
|
10.53
|
97,100
|
|
|
8/21/2014
|
+1.30 / +2.79%
|
46.50
|
47.90
|
46.30
|
47.90
|
47.90
|
9.89
|
87,890
|
|
|
8/20/2014
|
+0.10 / +0.22%
|
46.50
|
46.60
|
46.30
|
46.60
|
46.60
|
9.62
|
115,410
|
|
|
8/19/2014
|
+0.90 / +1.97%
|
46.50
|
46.60
|
44.70
|
46.50
|
46.50
|
9.60
|
141,800
|
|
|
8/18/2014
|
-2.30 / -4.80%
|
47.50
|
47.50
|
45.60
|
45.60
|
45.60
|
9.42
|
150,300
|
|
|
8/15/2014
|
-0.10 / -0.21%
|
47.70
|
48.00
|
47.30
|
47.90
|
47.90
|
9.89
|
98,010
|
|
|
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
|
|
|