|
Closing price on 10/30/2017
|
|
| Open |
46.60 |
| High |
47.00 |
| Low |
46.50 |
| Volume |
24,210 |
| Split-adjusted Price |
15.87 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
+0.50 / +1.08%
|
46.60
|
47.00
|
46.50
|
47.00
|
46.80
|
15.87
|
24,210
|
|
|
10/27/2017
|
-0.50 / -1.06%
|
46.80
|
47.00
|
46.50
|
46.50
|
46.70
|
15.70
|
25,460
|
|
|
10/26/2017
|
+0.10 / +0.21%
|
48.30
|
48.30
|
46.80
|
47.00
|
46.98
|
15.87
|
40,170
|
|
|
10/25/2017
|
-0.20 / -0.42%
|
47.20
|
47.20
|
46.90
|
46.90
|
47.00
|
15.84
|
26,870
|
|
|
10/24/2017
|
+0.10 / +0.21%
|
48.10
|
48.10
|
47.10
|
47.10
|
47.47
|
15.90
|
13,020
|
|
|
10/23/2017
|
-1.20 / -2.49%
|
50.40
|
50.40
|
47.00
|
47.00
|
47.70
|
15.87
|
300,040
|
|
|
10/20/2017
|
-0.20 / -0.41%
|
48.00
|
48.50
|
47.50
|
48.20
|
48.19
|
16.27
|
293,410
|
|
|
10/19/2017
|
-0.10 / -0.21%
|
50.20
|
50.20
|
48.40
|
48.40
|
48.51
|
16.34
|
322,690
|
|
|
10/18/2017
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.97
|
16.38
|
333,130
|
|
|
10/17/2017
|
+0.50 / +1.01%
|
50.00
|
50.50
|
49.50
|
50.00
|
49.98
|
16.88
|
283,290
|
|
|
10/16/2017
|
-2.30 / -4.44%
|
51.80
|
51.80
|
49.50
|
49.50
|
50.22
|
16.71
|
375,570
|
|
|
10/13/2017
|
-0.20 / -0.38%
|
52.00
|
52.00
|
51.30
|
51.80
|
51.40
|
17.49
|
256,070
|
|
|
10/12/2017
|
+1.80 / +3.59%
|
50.20
|
52.00
|
50.20
|
52.00
|
51.38
|
17.56
|
318,310
|
|
|
10/11/2017
|
-0.60 / -1.18%
|
49.90
|
50.80
|
49.90
|
50.20
|
50.26
|
16.95
|
272,660
|
|
|
10/10/2017
|
-0.30 / -0.59%
|
49.50
|
51.30
|
49.50
|
50.80
|
50.81
|
17.15
|
285,850
|
|
|
10/9/2017
|
-0.40 / -0.78%
|
51.80
|
51.80
|
51.10
|
51.10
|
51.50
|
17.25
|
280,380
|
|
|
10/6/2017
|
+1.70 / +3.41%
|
49.90
|
51.50
|
49.90
|
51.50
|
50.95
|
17.39
|
308,730
|
|
|
10/5/2017
|
+0.30 / +0.61%
|
50.10
|
50.50
|
49.50
|
49.80
|
49.99
|
16.81
|
292,850
|
|
|
10/4/2017
|
-0.50 / -1.00%
|
50.00
|
51.00
|
49.50
|
49.50
|
50.08
|
16.71
|
299,000
|
|
|
10/3/2017
|
-1.40 / -2.72%
|
51.00
|
51.10
|
49.70
|
50.00
|
50.30
|
16.88
|
367,520
|
|
|
10/2/2017
|
+0.40 / +0.78%
|
50.80
|
51.90
|
50.50
|
51.40
|
51.15
|
17.35
|
307,610
|
|
|
9/29/2017
|
-0.70 / -1.35%
|
51.50
|
51.90
|
50.50
|
51.00
|
51.38
|
17.22
|
327,500
|
|
|
9/28/2017
|
+0.40 / +0.78%
|
51.10
|
52.00
|
51.10
|
51.70
|
51.58
|
17.46
|
309,500
|
|
|
9/27/2017
|
+0.70 / +1.38%
|
50.10
|
51.40
|
50.10
|
51.30
|
50.89
|
17.32
|
385,830
|
|
|
9/26/2017
|
+0.60 / +1.20%
|
50.40
|
50.60
|
49.60
|
50.60
|
50.11
|
17.08
|
395,230
|
|
|
9/25/2017
|
0.00 / 0.00%
|
49.50
|
50.40
|
49.50
|
50.00
|
49.98
|
16.88
|
377,350
|
|
|
9/22/2017
|
-0.50 / -0.99%
|
50.50
|
50.50
|
48.95
|
50.00
|
49.64
|
16.88
|
462,300
|
|
|
9/21/2017
|
+2.15 / +4.45%
|
50.90
|
50.90
|
50.00
|
50.50
|
50.44
|
17.05
|
370,390
|
|
|
9/20/2017
|
+3.15 / +6.97%
|
45.20
|
48.35
|
45.20
|
48.35
|
47.77
|
16.32
|
632,660
|
|
|
9/19/2017
|
-0.80 / -1.74%
|
46.00
|
46.10
|
45.20
|
45.20
|
45.83
|
15.26
|
399,400
|
|
|