|
|
Closing price on 1/11/2017
|
|
| Open |
58.00 |
| High |
58.50 |
| Low |
57.70 |
| Volume |
47,560 |
| Split-adjusted Price |
18.41 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
-0.40 / -0.68%
|
58.00
|
58.50
|
57.70
|
58.00
|
58.01
|
18.41
|
47,560
|
|
|
1/10/2017
|
+0.60 / +1.04%
|
57.80
|
58.40
|
57.50
|
58.40
|
57.82
|
18.53
|
118,670
|
|
|
1/9/2017
|
+0.20 / +0.35%
|
57.90
|
58.30
|
57.50
|
57.80
|
57.78
|
18.34
|
108,230
|
|
|
1/6/2017
|
-0.90 / -1.54%
|
59.50
|
59.50
|
57.50
|
57.60
|
58.62
|
18.28
|
104,080
|
|
|
1/5/2017
|
+1.50 / +2.63%
|
57.00
|
58.80
|
57.00
|
58.50
|
57.99
|
18.56
|
165,090
|
|
|
1/4/2017
|
+0.10 / +0.18%
|
56.90
|
58.00
|
56.50
|
57.00
|
56.90
|
18.09
|
107,530
|
|
|
1/3/2017
|
-0.90 / -1.56%
|
57.60
|
57.60
|
56.50
|
56.90
|
57.07
|
18.06
|
83,050
|
|
|
12/30/2016
|
-0.30 / -0.52%
|
58.00
|
58.20
|
57.40
|
57.80
|
57.75
|
18.34
|
132,980
|
|
|
12/29/2016
|
-0.60 / -1.02%
|
58.70
|
58.70
|
57.90
|
58.10
|
58.15
|
18.44
|
98,090
|
|
|
12/28/2016
|
+1.20 / +2.09%
|
57.50
|
58.70
|
57.50
|
58.70
|
58.16
|
18.63
|
236,750
|
|
|
12/27/2016
|
-0.70 / -1.20%
|
58.20
|
58.60
|
57.50
|
57.50
|
57.95
|
18.25
|
134,250
|
|
|
12/26/2016
|
+1.90 / +3.37%
|
56.00
|
58.70
|
56.00
|
58.20
|
57.63
|
18.47
|
497,440
|
|
|
12/23/2016
|
-0.40 / -0.71%
|
56.70
|
56.70
|
56.10
|
56.30
|
56.29
|
17.87
|
77,220
|
|
|
12/22/2016
|
-0.70 / -1.22%
|
57.50
|
57.50
|
56.50
|
56.70
|
56.87
|
17.99
|
154,330
|
|
|
12/21/2016
|
+2.80 / +5.13%
|
54.70
|
57.80
|
54.70
|
57.40
|
56.16
|
18.22
|
590,830
|
|
|
12/20/2016
|
+0.50 / +0.92%
|
54.10
|
55.00
|
53.70
|
54.60
|
54.34
|
17.33
|
477,240
|
|
|
12/19/2016
|
-0.70 / -1.28%
|
54.50
|
54.90
|
53.00
|
54.10
|
54.36
|
17.17
|
118,640
|
|
|
12/16/2016
|
+0.10 / +0.18%
|
54.70
|
55.70
|
54.70
|
54.80
|
54.96
|
17.39
|
121,750
|
|
|
12/15/2016
|
-1.00 / -1.80%
|
55.80
|
55.80
|
54.50
|
54.70
|
55.11
|
17.36
|
164,410
|
|
|
12/14/2016
|
+1.90 / +3.53%
|
53.50
|
56.00
|
53.30
|
55.70
|
54.96
|
17.68
|
386,170
|
|
|
12/13/2016
|
-0.20 / -0.37%
|
54.00
|
54.50
|
53.50
|
53.80
|
53.76
|
17.07
|
182,230
|
|
|
12/12/2016
|
-0.90 / -1.64%
|
54.50
|
54.80
|
53.60
|
54.00
|
54.16
|
17.14
|
178,890
|
|
|
12/9/2016
|
-0.50 / -0.90%
|
55.40
|
56.20
|
54.70
|
54.90
|
55.41
|
17.42
|
231,980
|
|
|
12/8/2016
|
-0.50 / -0.89%
|
56.10
|
56.30
|
54.80
|
55.40
|
55.48
|
17.58
|
432,850
|
|
|
12/7/2016
|
+3.20 / +6.07%
|
53.20
|
55.90
|
52.80
|
55.90
|
54.39
|
17.74
|
404,160
|
|
|
12/6/2016
|
-0.60 / -1.13%
|
53.20
|
53.80
|
52.60
|
52.70
|
53.15
|
16.72
|
180,540
|
|
|
12/5/2016
|
+0.60 / +1.14%
|
52.00
|
54.40
|
51.50
|
53.30
|
53.10
|
16.91
|
475,810
|
|
|
12/2/2016
|
+2.50 / +4.98%
|
51.50
|
53.70
|
50.80
|
52.70
|
52.99
|
16.72
|
669,640
|
|
|
12/1/2016
|
+3.20 / +6.81%
|
49.90
|
50.20
|
49.90
|
50.20
|
50.15
|
15.93
|
544,450
|
|
|
11/30/2016
|
+1.00 / +2.17%
|
45.60
|
49.20
|
45.20
|
47.00
|
46.74
|
14.91
|
1,981,358
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|