|
Closing price on 1/7/2019
|
|
| Open |
89.00 |
| High |
89.80 |
| Low |
87.00 |
| Volume |
121,960 |
| Split-adjusted Price |
31.57 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2018
|
+1.50 / +1.48%
|
101.50
|
103.60
|
101.50
|
103.00
|
103.02
|
36.78
|
279,910
|
|
|
12/12/2018
|
+1.80 / +1.81%
|
100.00
|
104.00
|
100.00
|
101.50
|
101.58
|
36.25
|
428,020
|
|
|
12/11/2018
|
0.00 / 0.00%
|
100.60
|
101.10
|
99.70
|
99.70
|
100.11
|
35.60
|
154,600
|
|
|
12/10/2018
|
-1.30 / -1.29%
|
101.00
|
101.80
|
99.50
|
99.70
|
100.35
|
35.60
|
194,940
|
|
|
12/7/2018
|
0.00 / 0.00%
|
101.00
|
101.30
|
99.50
|
101.00
|
100.45
|
36.07
|
195,270
|
|
|
12/6/2018
|
-1.00 / -0.98%
|
101.60
|
101.60
|
100.70
|
101.00
|
101.01
|
35.35
|
140,150
|
|
|
12/5/2018
|
-1.40 / -1.35%
|
101.50
|
103.20
|
101.50
|
102.00
|
102.19
|
35.70
|
177,240
|
|
|
12/4/2018
|
+4.40 / +4.44%
|
99.00
|
103.40
|
98.20
|
103.40
|
101.33
|
36.19
|
359,830
|
|
|
12/3/2018
|
-3.00 / -2.94%
|
103.80
|
103.90
|
98.50
|
99.00
|
99.89
|
34.65
|
516,390
|
|
|
11/30/2018
|
-3.60 / -3.41%
|
105.30
|
105.40
|
101.00
|
102.00
|
102.75
|
35.70
|
394,640
|
|
|
11/29/2018
|
-0.80 / -0.75%
|
106.80
|
107.20
|
105.40
|
105.60
|
106.19
|
36.96
|
158,100
|
|
|
11/28/2018
|
+1.30 / +1.24%
|
106.00
|
106.60
|
104.60
|
106.40
|
105.91
|
37.24
|
112,530
|
|
|
11/27/2018
|
-2.10 / -1.96%
|
107.20
|
108.70
|
103.30
|
105.10
|
106.02
|
36.79
|
298,700
|
|
|
11/26/2018
|
-5.10 / -4.54%
|
112.50
|
112.50
|
107.20
|
107.20
|
109.19
|
37.52
|
313,170
|
|
|
11/23/2018
|
+2.70 / +2.46%
|
109.80
|
113.50
|
108.50
|
112.30
|
111.80
|
39.31
|
248,310
|
|
|