|
Closing price on 10/8/2015
|
|
| Open |
37.40 |
| High |
38.00 |
| Low |
37.30 |
| Volume |
121,560 |
| Split-adjusted Price |
12.00 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2015
|
0.00 / 0.00%
|
37.40
|
38.00
|
37.30
|
37.70
|
37.73
|
12.00
|
121,560
|
|
|
10/7/2015
|
-1.10 / -2.84%
|
38.90
|
38.90
|
37.50
|
37.70
|
38.05
|
12.00
|
195,010
|
|
|
10/6/2015
|
+1.60 / +4.30%
|
39.40
|
39.40
|
38.00
|
38.80
|
38.71
|
12.35
|
393,110
|
|
|
10/5/2015
|
+1.20 / +3.33%
|
36.80
|
37.30
|
36.50
|
37.20
|
36.96
|
11.84
|
198,570
|
|
|
10/2/2015
|
-0.20 / -0.55%
|
36.30
|
36.50
|
35.90
|
36.00
|
36.08
|
11.45
|
93,810
|
|
|
10/1/2015
|
-0.30 / -0.82%
|
36.30
|
36.50
|
36.20
|
36.20
|
36.29
|
11.52
|
49,220
|
|
|
9/30/2015
|
-0.20 / -0.54%
|
36.80
|
36.80
|
36.50
|
36.50
|
36.61
|
11.61
|
61,110
|
|
|
9/29/2015
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.50
|
36.70
|
36.70
|
11.68
|
36,020
|
|
|
9/28/2015
|
+0.20 / +0.54%
|
37.00
|
37.50
|
36.90
|
37.00
|
36.98
|
11.77
|
47,870
|
|
|
9/25/2015
|
+0.70 / +1.94%
|
36.40
|
36.80
|
36.10
|
36.80
|
36.50
|
11.71
|
50,660
|
|
|
9/24/2015
|
-0.30 / -0.82%
|
36.30
|
36.40
|
36.10
|
36.10
|
36.19
|
11.49
|
16,940
|
|
|
9/23/2015
|
+0.10 / +0.28%
|
36.30
|
36.40
|
36.10
|
36.40
|
36.24
|
11.58
|
12,750
|
|
|
9/22/2015
|
+0.10 / +0.28%
|
36.80
|
36.80
|
36.30
|
36.30
|
36.39
|
11.55
|
34,130
|
|
|
9/21/2015
|
+0.50 / +1.40%
|
35.70
|
36.60
|
35.70
|
36.20
|
36.38
|
11.52
|
39,090
|
|
|
9/18/2015
|
-0.30 / -0.83%
|
36.00
|
36.40
|
35.30
|
35.70
|
35.85
|
11.36
|
48,450
|
|
|
9/17/2015
|
-0.20 / -0.55%
|
36.40
|
36.60
|
35.90
|
36.00
|
36.09
|
11.45
|
6,900
|
|
|
9/16/2015
|
+0.70 / +1.97%
|
36.00
|
36.50
|
36.00
|
36.20
|
36.13
|
11.52
|
41,380
|
|
|
9/15/2015
|
+0.30 / +0.85%
|
35.10
|
35.90
|
35.10
|
35.50
|
35.42
|
11.30
|
14,370
|
|
|
9/14/2015
|
-1.70 / -4.61%
|
36.60
|
36.60
|
34.50
|
35.20
|
35.21
|
11.20
|
994,320
|
|
|
9/11/2015
|
-0.40 / -1.07%
|
37.60
|
37.60
|
36.90
|
36.90
|
37.35
|
11.74
|
117,190
|
|
|
9/10/2015
|
-0.10 / -0.27%
|
36.50
|
37.40
|
36.50
|
37.30
|
37.25
|
11.87
|
24,510
|
|
|
9/9/2015
|
+0.50 / +1.36%
|
37.50
|
37.70
|
37.00
|
37.40
|
37.62
|
11.90
|
43,200
|
|
|
9/8/2015
|
+0.10 / +0.27%
|
37.00
|
37.30
|
36.90
|
36.90
|
37.04
|
11.74
|
8,910
|
|
|
9/7/2015
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.70
|
36.80
|
36.82
|
11.71
|
2,580
|
|
|
9/4/2015
|
-0.20 / -0.54%
|
36.80
|
37.20
|
36.80
|
37.00
|
36.89
|
11.77
|
8,540
|
|
|
9/3/2015
|
+0.10 / +0.27%
|
37.00
|
37.20
|
37.00
|
37.20
|
37.04
|
11.84
|
6,750
|
|
|
9/1/2015
|
0.00 / 0.00%
|
37.20
|
37.50
|
37.00
|
37.10
|
37.07
|
11.80
|
3,480
|
|
|
8/31/2015
|
-0.80 / -2.11%
|
38.00
|
38.00
|
37.10
|
37.10
|
37.58
|
11.80
|
42,040
|
|
|
8/28/2015
|
+1.00 / +2.71%
|
36.60
|
37.90
|
36.60
|
37.90
|
37.36
|
12.06
|
108,650
|
|
|
8/27/2015
|
0.00 / 0.00%
|
37.30
|
37.30
|
36.50
|
36.90
|
36.71
|
11.74
|
18,880
|
|
|