|
Closing price on 11/28/2019
|
|
| Open |
7.30 |
| High |
8.00 |
| Low |
7.20 |
| Volume |
14,100 |
| Split-adjusted Price |
6.31 |
|
|
VHE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2019
|
-0.40 / -5.00%
|
7.30
|
8.00
|
7.20
|
7.60
|
7.32
|
6.31
|
14,100
|
|
|
11/27/2019
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.50
|
8.00
|
7.74
|
6.64
|
2,100
|
|
|
11/26/2019
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.03
|
6.81
|
1,500
|
|
|
11/25/2019
|
+0.50 / +6.49%
|
7.20
|
8.20
|
7.00
|
8.20
|
7.66
|
6.81
|
21,100
|
|
|
11/22/2019
|
-0.60 / -7.23%
|
7.90
|
8.30
|
7.50
|
7.70
|
7.60
|
6.39
|
32,800
|
|
|
11/21/2019
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.20
|
8.30
|
8.31
|
6.89
|
13,100
|
|
|
11/20/2019
|
+0.70 / +8.54%
|
8.80
|
9.00
|
8.30
|
8.90
|
8.87
|
7.39
|
26,900
|
|
|
11/19/2019
|
+0.70 / +9.33%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.18
|
6.81
|
45,500
|
|
|
11/18/2019
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.23
|
26,300
|
|
|
11/15/2019
|
+0.60 / +9.52%
|
6.10
|
6.90
|
6.00
|
6.90
|
6.49
|
5.73
|
152,300
|
|
|
11/14/2019
|
+0.30 / +5.00%
|
6.00
|
6.60
|
6.00
|
6.30
|
6.37
|
5.23
|
13,300
|
|
|
11/13/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
4.98
|
1,100
|
|
|
11/12/2019
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
4.98
|
2,100
|
|
|
11/11/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.98
|
2,100
|
|
|
11/8/2019
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.74
|
4.90
|
1,200
|
|
|
11/7/2019
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.97
|
4.98
|
25,600
|
|
|
11/6/2019
|
-0.20 / -3.28%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.66
|
4.90
|
6,800
|
|
|
11/5/2019
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.94
|
5.06
|
1,700
|
|
|
11/4/2019
|
-0.50 / -7.94%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.84
|
4.82
|
3,500
|
|
|
11/1/2019
|
+0.10 / +1.61%
|
6.30
|
6.30
|
5.90
|
6.30
|
6.22
|
5.23
|
6,500
|
|
|
10/31/2019
|
-0.40 / -6.06%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.41
|
5.15
|
4,925
|
|
|
10/30/2019
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.63
|
5.48
|
5,900
|
|
|
10/29/2019
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.79
|
5.48
|
1,700
|
|
|
10/28/2019
|
-0.20 / -2.82%
|
6.60
|
7.00
|
6.60
|
6.90
|
6.65
|
5.73
|
5,200
|
|
|
10/25/2019
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.60
|
7.10
|
6.87
|
5.89
|
13,700
|
|
|
10/24/2019
|
-0.30 / -4.00%
|
7.30
|
7.60
|
7.20
|
7.20
|
7.37
|
5.98
|
1,200
|
|
|
10/23/2019
|
+0.40 / +5.63%
|
7.00
|
7.50
|
6.90
|
7.50
|
7.27
|
6.23
|
3,900
|
|
|
10/22/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
5.89
|
1,900
|
|
|
10/21/2019
|
-0.40 / -5.33%
|
7.20
|
7.50
|
7.10
|
7.10
|
7.15
|
5.89
|
3,700
|
|
|
10/18/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.00
|
7.50
|
7.20
|
6.23
|
6,900
|
|
|