|
Closing price on 9/17/2014
|
|
| Open |
55.50 |
| High |
55.50 |
| Low |
53.00 |
| Volume |
210,290 |
| Split-adjusted Price |
11.25 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2014
|
-1.00 / -1.80%
|
55.50
|
55.50
|
53.00
|
54.50
|
54.50
|
11.25
|
210,290
|
|
|
9/16/2014
|
0.00 / 0.00%
|
55.50
|
55.50
|
54.50
|
55.50
|
55.50
|
11.46
|
71,020
|
|
|
9/15/2014
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.50
|
55.50
|
55.50
|
11.46
|
249,270
|
|
|
9/12/2014
|
+0.50 / +0.91%
|
55.50
|
56.00
|
55.00
|
55.50
|
55.50
|
11.46
|
127,760
|
|
|
9/11/2014
|
-1.00 / -1.79%
|
55.50
|
55.50
|
54.50
|
55.00
|
55.00
|
11.36
|
88,270
|
|
|
9/10/2014
|
+1.00 / +1.82%
|
55.00
|
56.00
|
54.00
|
56.00
|
56.00
|
11.56
|
102,260
|
|
|
9/9/2014
|
0.00 / 0.00%
|
56.50
|
57.00
|
54.00
|
55.00
|
55.00
|
11.36
|
112,540
|
|
|
9/8/2014
|
+3.50 / +6.80%
|
52.00
|
55.00
|
52.00
|
55.00
|
55.00
|
11.36
|
313,869
|
|
|
9/5/2014
|
+0.50 / +0.98%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.50
|
10.64
|
85,230
|
|
|
9/4/2014
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.50
|
51.00
|
51.00
|
10.53
|
92,140
|
|
|
9/3/2014
|
0.00 / 0.00%
|
51.50
|
52.00
|
50.50
|
51.00
|
51.00
|
10.53
|
90,580
|
|
|
8/29/2014
|
-1.00 / -1.92%
|
52.00
|
52.50
|
51.00
|
51.00
|
51.00
|
10.53
|
100,760
|
|
|
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
|
|
|