|
Closing price on 11/1/2018
|
|
| Open |
94.90 |
| High |
94.90 |
| Low |
90.90 |
| Volume |
226,100 |
| Split-adjusted Price |
29.94 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2018
|
-3.00 / -3.19%
|
94.90
|
94.90
|
90.90
|
91.00
|
92.43
|
29.94
|
226,100
|
|
|
10/31/2018
|
+4.00 / +4.44%
|
91.90
|
95.10
|
91.40
|
94.00
|
93.00
|
30.92
|
1,730,530
|
|
|
10/30/2018
|
-3.80 / -4.05%
|
93.80
|
94.50
|
89.90
|
90.00
|
91.96
|
29.61
|
271,000
|
|
|
10/29/2018
|
+0.50 / +0.54%
|
93.30
|
95.50
|
93.00
|
93.80
|
94.09
|
30.86
|
201,180
|
|
|
10/26/2018
|
-3.20 / -3.32%
|
98.20
|
98.90
|
92.70
|
93.30
|
95.04
|
30.69
|
222,000
|
|
|
10/25/2018
|
-2.50 / -2.53%
|
94.90
|
97.00
|
93.00
|
96.50
|
94.64
|
31.75
|
394,760
|
|
|
10/24/2018
|
-2.00 / -1.98%
|
101.00
|
102.00
|
96.00
|
99.00
|
99.16
|
32.57
|
213,500
|
|
|
10/23/2018
|
+0.70 / +0.70%
|
105.00
|
105.00
|
100.00
|
101.00
|
101.77
|
33.23
|
495,200
|
|
|
10/22/2018
|
+6.50 / +6.93%
|
93.80
|
100.30
|
93.80
|
100.30
|
98.00
|
33.00
|
465,490
|
|
|
10/19/2018
|
+4.10 / +4.57%
|
88.00
|
93.80
|
88.00
|
93.80
|
91.76
|
30.86
|
283,210
|
|
|
10/18/2018
|
-0.10 / -0.11%
|
88.40
|
91.90
|
88.40
|
89.70
|
90.27
|
29.51
|
67,240
|
|
|
10/17/2018
|
-0.20 / -0.22%
|
91.00
|
92.70
|
89.60
|
89.80
|
90.91
|
29.54
|
112,100
|
|
|
10/16/2018
|
+2.00 / +2.27%
|
88.90
|
90.20
|
86.70
|
90.00
|
89.81
|
29.61
|
100,660
|
|
|
10/15/2018
|
-0.70 / -0.79%
|
88.70
|
88.80
|
86.00
|
88.00
|
87.85
|
28.95
|
151,580
|
|
|
10/12/2018
|
+1.70 / +1.95%
|
85.20
|
90.00
|
84.10
|
88.70
|
86.15
|
29.18
|
354,460
|
|
|
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
|
|
|