|
|
Closing price on 1/28/2019
|
|
| Open |
96.00 |
| High |
98.00 |
| Low |
90.20 |
| Volume |
714,710 |
| Split-adjusted Price |
32.21 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-6.10 / -6.33%
|
96.00
|
98.00
|
90.20
|
90.20
|
92.42
|
32.21
|
714,710
|
|
|
1/25/2019
|
-3.00 / -3.02%
|
99.30
|
99.30
|
95.80
|
96.30
|
97.05
|
34.39
|
202,160
|
|
|
1/24/2019
|
+1.30 / +1.33%
|
98.00
|
100.50
|
97.80
|
99.30
|
99.52
|
35.46
|
233,230
|
|
|
1/23/2019
|
-0.30 / -0.31%
|
98.90
|
98.90
|
97.20
|
98.00
|
97.89
|
35.00
|
88,290
|
|
|
1/22/2019
|
+2.30 / +2.40%
|
97.20
|
99.70
|
97.20
|
98.30
|
98.53
|
35.10
|
304,100
|
|
|
1/21/2019
|
+2.20 / +2.35%
|
93.30
|
97.00
|
93.00
|
96.00
|
94.61
|
34.28
|
164,060
|
|
|
1/18/2019
|
+0.80 / +0.86%
|
93.00
|
94.20
|
93.00
|
93.80
|
93.78
|
33.50
|
141,510
|
|
|
1/17/2019
|
-0.80 / -0.85%
|
94.50
|
94.50
|
92.90
|
93.00
|
93.57
|
33.21
|
78,040
|
|
|
1/16/2019
|
-0.60 / -0.64%
|
94.70
|
95.00
|
93.50
|
93.80
|
94.33
|
33.50
|
129,120
|
|
|
1/15/2019
|
+0.90 / +0.96%
|
93.50
|
94.90
|
92.60
|
94.40
|
94.29
|
33.71
|
133,580
|
|
|
1/14/2019
|
+2.50 / +2.75%
|
92.00
|
93.50
|
90.90
|
93.50
|
92.76
|
33.39
|
209,110
|
|
|
1/11/2019
|
+3.00 / +3.41%
|
88.00
|
91.10
|
88.00
|
91.00
|
90.55
|
32.50
|
164,300
|
|
|
1/10/2019
|
+0.10 / +0.11%
|
87.30
|
89.60
|
87.00
|
88.00
|
88.24
|
31.42
|
88,970
|
|
|
1/9/2019
|
+1.50 / +1.74%
|
87.70
|
87.90
|
86.50
|
87.90
|
87.35
|
31.39
|
79,990
|
|
|
1/8/2019
|
-2.00 / -2.26%
|
88.00
|
88.30
|
86.00
|
86.40
|
86.88
|
30.85
|
68,350
|
|
|
1/7/2019
|
+0.40 / +0.45%
|
89.00
|
89.80
|
87.00
|
88.40
|
88.65
|
31.57
|
121,960
|
|
|
1/4/2019
|
0.00 / 0.00%
|
86.10
|
89.00
|
85.80
|
88.00
|
87.75
|
31.42
|
154,970
|
|
|
1/3/2019
|
-0.40 / -0.45%
|
86.70
|
88.50
|
84.90
|
88.00
|
86.50
|
31.42
|
229,740
|
|
|
1/2/2019
|
-6.60 / -6.95%
|
95.00
|
95.00
|
88.40
|
88.40
|
90.87
|
31.57
|
239,100
|
|
|
12/28/2018
|
+1.50 / +1.60%
|
94.00
|
95.00
|
92.70
|
95.00
|
93.99
|
33.92
|
382,200
|
|
|
12/27/2018
|
+1.80 / +1.96%
|
92.80
|
93.50
|
91.70
|
93.50
|
92.91
|
33.39
|
199,870
|
|
|
12/26/2018
|
+1.00 / +1.10%
|
91.50
|
91.80
|
89.20
|
91.70
|
91.12
|
32.75
|
124,240
|
|
|
12/25/2018
|
-0.80 / -0.87%
|
88.20
|
90.90
|
86.60
|
90.70
|
88.88
|
32.39
|
250,900
|
|
|
12/24/2018
|
+1.60 / +1.78%
|
89.90
|
92.90
|
89.90
|
91.50
|
91.57
|
32.67
|
188,880
|
|
|
12/21/2018
|
-0.10 / -0.11%
|
88.60
|
91.50
|
87.60
|
89.90
|
89.39
|
32.10
|
285,440
|
|
|
12/20/2018
|
+4.10 / +4.77%
|
85.80
|
90.90
|
85.80
|
90.00
|
88.15
|
32.14
|
378,980
|
|
|
12/19/2018
|
-5.30 / -5.81%
|
91.20
|
92.00
|
85.00
|
85.90
|
86.87
|
30.68
|
618,650
|
|
|
12/18/2018
|
-4.80 / -5.00%
|
92.50
|
93.30
|
89.30
|
91.20
|
91.10
|
32.57
|
738,190
|
|
|
12/17/2018
|
-5.00 / -4.95%
|
100.00
|
100.50
|
96.00
|
96.00
|
97.66
|
34.28
|
435,350
|
|
|
12/14/2018
|
-2.00 / -1.94%
|
103.60
|
103.60
|
101.00
|
101.00
|
102.04
|
36.07
|
142,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|