|
Closing price on 10/17/2019
|
|
| Open |
80.20 |
| High |
80.70 |
| Low |
79.40 |
| Volume |
131,200 |
| Split-adjusted Price |
29.20 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
-0.20 / -0.25%
|
80.20
|
80.70
|
79.40
|
80.00
|
79.72
|
29.20
|
131,200
|
|
|
10/16/2019
|
+0.60 / +0.75%
|
79.60
|
80.20
|
79.50
|
80.20
|
79.90
|
29.27
|
150,820
|
|
|
10/15/2019
|
+0.60 / +0.76%
|
79.60
|
79.60
|
78.50
|
79.60
|
78.82
|
29.05
|
156,910
|
|
|
10/14/2019
|
+0.10 / +0.13%
|
78.90
|
80.10
|
78.70
|
79.00
|
79.35
|
28.83
|
150,190
|
|
|
10/11/2019
|
+0.80 / +1.02%
|
78.10
|
80.00
|
77.70
|
78.90
|
78.14
|
28.80
|
251,890
|
|
|
10/10/2019
|
+0.60 / +0.77%
|
77.40
|
78.70
|
77.40
|
78.10
|
77.99
|
28.50
|
291,450
|
|
|
10/9/2019
|
-1.00 / -1.27%
|
78.50
|
78.90
|
77.30
|
77.50
|
77.95
|
28.29
|
289,100
|
|
|
10/8/2019
|
-1.50 / -1.88%
|
80.00
|
80.00
|
78.50
|
78.50
|
78.85
|
28.65
|
245,050
|
|
|
10/7/2019
|
-1.50 / -1.84%
|
81.50
|
81.60
|
79.50
|
80.00
|
80.13
|
29.20
|
232,340
|
|
|
10/4/2019
|
-1.40 / -1.69%
|
83.00
|
83.00
|
81.50
|
81.50
|
82.00
|
29.74
|
181,560
|
|
|
10/3/2019
|
0.00 / 0.00%
|
82.00
|
83.00
|
81.60
|
82.90
|
82.40
|
30.26
|
123,480
|
|
|
10/2/2019
|
-0.70 / -0.84%
|
83.60
|
83.70
|
82.50
|
82.90
|
83.05
|
30.26
|
160,460
|
|
|
10/1/2019
|
+2.20 / +2.70%
|
81.80
|
83.60
|
81.80
|
83.60
|
82.99
|
30.51
|
217,250
|
|
|
9/30/2019
|
+2.40 / +3.04%
|
79.00
|
81.90
|
79.00
|
81.40
|
80.64
|
29.71
|
259,930
|
|
|
9/27/2019
|
-0.20 / -0.25%
|
79.50
|
79.90
|
78.70
|
79.00
|
79.00
|
28.83
|
92,060
|
|
|
9/26/2019
|
+0.20 / +0.25%
|
79.50
|
79.80
|
79.10
|
79.20
|
79.38
|
28.91
|
53,590
|
|
|
9/25/2019
|
-0.50 / -0.63%
|
79.20
|
79.60
|
79.00
|
79.00
|
79.16
|
28.83
|
45,250
|
|
|
9/24/2019
|
-0.20 / -0.25%
|
79.70
|
79.70
|
79.10
|
79.50
|
79.40
|
29.01
|
58,350
|
|
|
9/23/2019
|
+0.20 / +0.25%
|
79.50
|
79.70
|
78.70
|
79.70
|
79.22
|
29.09
|
113,280
|
|
|
9/20/2019
|
-0.50 / -0.63%
|
80.00
|
80.10
|
79.00
|
79.50
|
79.61
|
29.01
|
129,670
|
|
|
9/19/2019
|
+0.80 / +1.01%
|
79.20
|
80.40
|
79.00
|
80.00
|
79.77
|
29.20
|
97,970
|
|
|
9/18/2019
|
+0.20 / +0.25%
|
79.00
|
79.50
|
78.80
|
79.20
|
79.02
|
28.91
|
133,500
|
|
|
9/17/2019
|
+1.00 / +1.28%
|
78.80
|
79.10
|
77.70
|
79.00
|
78.73
|
28.83
|
118,970
|
|
|
9/16/2019
|
-1.70 / -2.13%
|
78.40
|
79.70
|
78.00
|
78.00
|
78.69
|
28.47
|
155,580
|
|
|
9/13/2019
|
+2.10 / +2.71%
|
77.60
|
79.80
|
77.50
|
79.70
|
78.65
|
29.09
|
126,380
|
|
|
9/12/2019
|
+0.60 / +0.78%
|
77.00
|
78.40
|
76.90
|
77.60
|
77.52
|
28.32
|
86,520
|
|
|
9/11/2019
|
-3.00 / -3.75%
|
80.00
|
80.00
|
76.50
|
77.00
|
77.62
|
28.10
|
172,050
|
|
|
9/10/2019
|
-0.80 / -0.99%
|
80.80
|
80.80
|
78.90
|
80.00
|
79.78
|
29.20
|
155,620
|
|
|
9/9/2019
|
+1.00 / +1.25%
|
79.60
|
81.00
|
79.10
|
80.80
|
80.70
|
29.49
|
50,880
|
|
|
9/6/2019
|
+0.40 / +0.50%
|
79.50
|
80.00
|
79.00
|
79.80
|
79.73
|
29.12
|
44,050
|
|
|