|
Closing price on 10/11/2018
|
|
| Open |
90.00 |
| High |
90.00 |
| Low |
87.00 |
| Volume |
523,010 |
| Split-adjusted Price |
28.62 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2018
|
-6.50 / -6.95%
|
90.00
|
90.00
|
87.00
|
87.00
|
87.74
|
28.62
|
523,010
|
|
|
10/10/2018
|
+1.10 / +1.19%
|
92.40
|
94.30
|
92.40
|
93.50
|
93.39
|
30.76
|
86,820
|
|
|
10/9/2018
|
+0.30 / +0.33%
|
91.20
|
93.00
|
91.20
|
92.40
|
92.26
|
30.40
|
77,940
|
|
|
10/8/2018
|
0.00 / 0.00%
|
93.50
|
93.50
|
90.30
|
92.10
|
91.29
|
30.30
|
190,100
|
|
|
10/5/2018
|
-3.40 / -3.56%
|
94.20
|
95.40
|
92.10
|
92.10
|
93.74
|
30.30
|
161,710
|
|
|
10/4/2018
|
+1.10 / +1.17%
|
94.00
|
96.50
|
94.00
|
95.50
|
95.78
|
31.42
|
153,210
|
|
|
10/3/2018
|
+1.40 / +1.51%
|
92.00
|
94.50
|
92.00
|
94.40
|
93.56
|
31.06
|
66,970
|
|
|
10/2/2018
|
+1.00 / +1.09%
|
90.20
|
93.00
|
90.20
|
93.00
|
91.76
|
30.60
|
127,210
|
|
|
10/1/2018
|
-3.10 / -3.26%
|
95.00
|
95.00
|
91.00
|
92.00
|
92.41
|
30.27
|
376,900
|
|
|
9/28/2018
|
-1.90 / -1.96%
|
98.60
|
98.60
|
95.00
|
95.10
|
95.69
|
31.29
|
305,460
|
|
|
9/27/2018
|
+0.50 / +0.52%
|
96.00
|
98.00
|
96.00
|
97.00
|
96.99
|
31.91
|
165,950
|
|
|
9/26/2018
|
+0.50 / +0.52%
|
97.50
|
98.30
|
96.00
|
96.50
|
97.53
|
31.75
|
364,580
|
|
|
9/25/2018
|
+3.80 / +4.12%
|
92.20
|
96.80
|
92.10
|
96.00
|
95.21
|
31.58
|
172,550
|
|
|
9/24/2018
|
-1.30 / -1.39%
|
93.50
|
95.00
|
92.00
|
92.20
|
92.95
|
30.33
|
148,290
|
|
|
9/21/2018
|
+0.50 / +0.54%
|
93.90
|
96.40
|
89.00
|
93.50
|
93.88
|
30.76
|
207,860
|
|
|
9/20/2018
|
+3.00 / +3.33%
|
89.00
|
93.20
|
89.00
|
93.00
|
91.96
|
30.60
|
116,680
|
|
|
9/19/2018
|
0.00 / 0.00%
|
90.00
|
90.30
|
88.20
|
90.00
|
89.26
|
29.61
|
64,050
|
|
|
9/18/2018
|
0.00 / 0.00%
|
90.00
|
90.40
|
87.50
|
90.00
|
89.97
|
29.61
|
139,180
|
|
|
9/17/2018
|
+4.00 / +4.65%
|
88.10
|
91.00
|
88.10
|
90.00
|
90.10
|
29.61
|
273,120
|
|
|
9/14/2018
|
+1.10 / +1.30%
|
84.90
|
88.00
|
84.00
|
86.00
|
85.93
|
28.29
|
252,290
|
|
|
9/13/2018
|
0.00 / 0.00%
|
85.00
|
86.20
|
84.00
|
84.90
|
85.27
|
27.93
|
69,530
|
|
|
9/12/2018
|
+4.10 / +5.07%
|
81.00
|
85.10
|
81.00
|
84.90
|
83.27
|
27.93
|
285,360
|
|
|
9/11/2018
|
-0.90 / -1.10%
|
81.90
|
81.90
|
80.80
|
80.80
|
81.30
|
26.58
|
65,780
|
|
|
9/10/2018
|
+0.40 / +0.49%
|
81.30
|
82.50
|
80.40
|
81.70
|
81.53
|
26.88
|
53,010
|
|
|
9/7/2018
|
-0.70 / -0.85%
|
82.00
|
83.60
|
79.30
|
81.30
|
80.94
|
26.75
|
118,960
|
|
|
9/6/2018
|
+2.70 / +3.40%
|
80.50
|
82.40
|
80.00
|
82.00
|
81.48
|
26.98
|
104,560
|
|
|
9/5/2018
|
+0.30 / +0.38%
|
80.00
|
82.10
|
79.10
|
79.30
|
80.84
|
26.09
|
160,720
|
|
|
9/4/2018
|
+2.00 / +2.60%
|
76.90
|
80.00
|
75.20
|
79.00
|
78.45
|
25.99
|
109,240
|
|
|
8/31/2018
|
0.00 / 0.00%
|
77.00
|
78.50
|
76.00
|
77.00
|
77.40
|
25.33
|
307,280
|
|
|
8/30/2018
|
+4.00 / +5.48%
|
72.50
|
77.00
|
72.50
|
77.00
|
74.81
|
25.33
|
188,680
|
|
|