|
Closing price on 8/9/2017
|
|
| Open |
50.10 |
| High |
50.10 |
| Low |
49.60 |
| Volume |
247,150 |
| Split-adjusted Price |
16.75 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.50 / -1.00%
|
50.10
|
50.10
|
49.60
|
49.60
|
50.08
|
16.75
|
247,150
|
|
|
8/8/2017
|
-1.30 / -2.53%
|
50.10
|
50.20
|
50.10
|
50.10
|
50.10
|
16.92
|
283,780
|
|
|
8/7/2017
|
0.00 / 0.00%
|
51.00
|
51.70
|
50.00
|
51.40
|
50.65
|
17.35
|
233,950
|
|
|
8/4/2017
|
+0.20 / +0.39%
|
51.50
|
51.50
|
51.00
|
51.40
|
51.13
|
17.35
|
278,960
|
|
|
8/3/2017
|
+0.80 / +1.59%
|
50.40
|
51.20
|
50.40
|
51.20
|
50.71
|
17.29
|
237,960
|
|
|
8/2/2017
|
-0.60 / -1.18%
|
50.00
|
51.00
|
50.00
|
50.40
|
50.33
|
17.02
|
197,550
|
|
|
8/1/2017
|
-0.80 / -1.54%
|
51.90
|
51.90
|
51.00
|
51.00
|
51.65
|
17.22
|
52,420
|
|
|
7/31/2017
|
0.00 / 0.00%
|
51.60
|
51.80
|
50.10
|
51.80
|
50.80
|
17.49
|
54,810
|
|
|
7/28/2017
|
+0.70 / +1.37%
|
51.10
|
51.80
|
51.00
|
51.80
|
51.05
|
17.49
|
37,620
|
|
|
7/27/2017
|
-1.40 / -2.67%
|
52.50
|
52.80
|
51.10
|
51.10
|
51.66
|
17.25
|
53,980
|
|
|
7/26/2017
|
+1.00 / +1.94%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.22
|
17.73
|
93,300
|
|
|
7/25/2017
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.56
|
17.39
|
69,310
|
|
|
7/24/2017
|
-0.50 / -0.95%
|
50.60
|
52.00
|
50.50
|
52.00
|
51.67
|
17.56
|
72,000
|
|
|
7/21/2017
|
-2.50 / -4.55%
|
54.00
|
54.00
|
51.70
|
52.50
|
52.49
|
17.73
|
234,250
|
|
|
7/20/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.10
|
55.00
|
54.38
|
18.57
|
89,420
|
|
|
7/19/2017
|
0.00 / 0.00%
|
54.00
|
55.20
|
54.00
|
55.00
|
54.85
|
18.57
|
111,210
|
|
|
7/18/2017
|
-1.00 / -1.79%
|
56.00
|
56.00
|
54.50
|
55.00
|
55.11
|
18.57
|
129,790
|
|
|
7/17/2017
|
-1.30 / -2.27%
|
57.50
|
57.50
|
55.00
|
56.00
|
55.92
|
18.91
|
345,820
|
|
|
7/14/2017
|
-0.70 / -1.21%
|
58.00
|
58.00
|
57.30
|
57.30
|
57.44
|
19.35
|
226,320
|
|
|
7/13/2017
|
+0.70 / +1.22%
|
58.00
|
58.00
|
57.30
|
58.00
|
57.63
|
19.58
|
237,630
|
|
|
7/12/2017
|
+0.30 / +0.53%
|
57.00
|
57.30
|
56.50
|
57.30
|
56.90
|
19.35
|
29,000
|
|
|
7/11/2017
|
-0.80 / -1.38%
|
57.20
|
58.00
|
56.30
|
57.00
|
57.04
|
19.25
|
46,530
|
|
|
7/10/2017
|
-0.20 / -0.34%
|
58.00
|
58.00
|
56.50
|
57.80
|
57.19
|
19.52
|
6,330
|
|
|
7/7/2017
|
-0.70 / -1.19%
|
58.10
|
58.60
|
57.50
|
58.00
|
58.08
|
19.58
|
15,840
|
|
|
7/6/2017
|
-0.10 / -0.17%
|
58.00
|
58.80
|
58.00
|
58.70
|
58.48
|
19.82
|
57,200
|
|
|
7/5/2017
|
+0.40 / +0.68%
|
58.40
|
59.10
|
58.30
|
58.80
|
58.53
|
19.85
|
137,770
|
|
|
7/4/2017
|
-1.50 / -2.50%
|
59.90
|
60.70
|
58.40
|
58.40
|
59.07
|
19.72
|
34,160
|
|
|
7/3/2017
|
+0.90 / +1.53%
|
59.20
|
59.90
|
59.10
|
59.90
|
59.64
|
20.22
|
36,220
|
|
|
6/30/2017
|
-1.10 / -1.83%
|
60.80
|
60.80
|
59.00
|
59.00
|
59.52
|
19.92
|
24,800
|
|
|
6/29/2017
|
+1.40 / +2.39%
|
58.10
|
60.20
|
58.10
|
60.10
|
59.41
|
20.29
|
200,500
|
|
|