|
Closing price on 1/7/2016
|
|
| Open |
26.10 |
| High |
26.60 |
| Low |
25.00 |
| Volume |
133,010 |
| Split-adjusted Price |
8.46 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
0.00 / 0.00%
|
26.10
|
26.60
|
25.00
|
26.60
|
25.68
|
8.46
|
133,010
|
|
|
1/6/2016
|
-0.20 / -0.75%
|
27.40
|
27.40
|
26.40
|
26.60
|
26.88
|
8.46
|
10,640
|
|
|
1/5/2016
|
-0.70 / -2.55%
|
28.20
|
28.20
|
26.60
|
26.80
|
27.05
|
8.53
|
31,160
|
|
|
1/4/2016
|
-1.70 / -5.82%
|
28.80
|
29.00
|
27.50
|
27.50
|
28.41
|
8.75
|
49,170
|
|
|
12/31/2015
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.00
|
29.20
|
29.15
|
9.29
|
11,320
|
|
|
12/30/2015
|
+0.70 / +2.46%
|
28.50
|
29.30
|
28.50
|
29.20
|
28.82
|
9.29
|
26,340
|
|
|
12/29/2015
|
-2.10 / -6.86%
|
30.60
|
30.60
|
28.50
|
28.50
|
28.54
|
9.07
|
105,750
|
|
|
12/28/2015
|
-1.20 / -3.77%
|
31.50
|
31.90
|
30.60
|
30.60
|
30.68
|
9.74
|
2,510
|
|
|
12/25/2015
|
-0.20 / -0.63%
|
32.00
|
32.00
|
30.50
|
31.80
|
30.70
|
10.12
|
8,990
|
|
|
12/24/2015
|
-0.40 / -1.23%
|
34.00
|
34.00
|
30.50
|
32.00
|
30.97
|
10.18
|
88,180
|
|
|
12/23/2015
|
-2.10 / -6.09%
|
34.00
|
34.10
|
32.20
|
32.40
|
32.79
|
10.31
|
15,340
|
|
|
12/22/2015
|
+0.20 / +0.58%
|
34.00
|
35.00
|
34.00
|
34.50
|
34.31
|
10.98
|
22,350
|
|
|
12/21/2015
|
-0.20 / -0.58%
|
34.40
|
34.40
|
34.20
|
34.30
|
34.27
|
10.91
|
40,380
|
|
|
12/18/2015
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.40
|
34.50
|
34.49
|
10.98
|
42,830
|
|
|
12/17/2015
|
-0.80 / -2.27%
|
35.40
|
35.40
|
34.30
|
34.50
|
34.51
|
10.98
|
34,080
|
|
|
12/16/2015
|
+0.70 / +2.02%
|
35.40
|
35.40
|
34.70
|
35.30
|
35.20
|
11.23
|
610
|
|
|
12/15/2015
|
-0.60 / -1.70%
|
35.20
|
35.20
|
34.60
|
34.60
|
35.02
|
11.01
|
37,320
|
|
|
12/14/2015
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.00
|
35.20
|
35.30
|
11.20
|
17,310
|
|
|
12/11/2015
|
+0.60 / +1.72%
|
34.70
|
35.40
|
34.50
|
35.40
|
35.00
|
11.26
|
11,570
|
|
|
12/10/2015
|
-0.80 / -2.25%
|
35.50
|
35.50
|
34.80
|
34.80
|
35.29
|
11.07
|
1,700
|
|
|
12/9/2015
|
-0.10 / -0.28%
|
35.40
|
35.60
|
34.80
|
35.60
|
34.98
|
11.33
|
6,090
|
|
|
12/8/2015
|
+0.40 / +1.13%
|
34.80
|
35.70
|
34.80
|
35.70
|
35.25
|
11.36
|
24,510
|
|
|
12/7/2015
|
+0.30 / +0.86%
|
35.90
|
35.90
|
35.00
|
35.30
|
35.05
|
11.23
|
25,310
|
|
|
12/4/2015
|
-0.20 / -0.57%
|
35.00
|
35.10
|
35.00
|
35.00
|
35.02
|
11.14
|
64,160
|
|
|
12/3/2015
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.25
|
11.20
|
36,450
|
|
|
12/2/2015
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.20
|
35.30
|
35.34
|
11.23
|
444,260
|
|
|
12/1/2015
|
+0.40 / +1.14%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.12
|
11.26
|
216,770
|
|
|
11/30/2015
|
-0.40 / -1.13%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.23
|
11.14
|
189,290
|
|
|
11/27/2015
|
-0.40 / -1.12%
|
35.70
|
35.90
|
35.40
|
35.40
|
35.72
|
11.26
|
56,750
|
|
|
11/26/2015
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.50
|
35.80
|
35.71
|
11.39
|
60,270
|
|
|