Closing price on 11/12/2019
|
|
Open |
79.10 |
High |
79.30 |
Low |
78.70 |
Volume |
87,200 |
Split-adjusted Price |
28.80 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2019
|
-0.30 / -0.38%
|
79.10
|
79.30
|
78.70
|
78.90
|
78.99
|
28.80
|
87,200
|
|
11/11/2019
|
0.00 / 0.00%
|
79.20
|
79.70
|
78.80
|
79.20
|
79.16
|
28.91
|
180,480
|
|
11/8/2019
|
-0.50 / -0.63%
|
79.80
|
79.90
|
79.20
|
79.20
|
79.62
|
28.91
|
197,450
|
|
11/7/2019
|
-0.40 / -0.50%
|
80.10
|
80.50
|
79.40
|
79.70
|
79.65
|
29.09
|
132,480
|
|
11/6/2019
|
-1.70 / -2.08%
|
81.60
|
81.80
|
79.80
|
80.10
|
80.35
|
29.23
|
214,210
|
|
11/5/2019
|
+0.20 / +0.25%
|
81.60
|
81.90
|
81.60
|
81.80
|
81.76
|
29.85
|
77,960
|
|
11/4/2019
|
+0.10 / +0.12%
|
82.00
|
82.00
|
81.00
|
81.60
|
81.53
|
29.78
|
96,110
|
|
11/1/2019
|
+0.70 / +0.87%
|
80.20
|
81.70
|
80.20
|
81.50
|
81.29
|
29.74
|
217,390
|
|
10/31/2019
|
-0.20 / -0.25%
|
81.00
|
81.30
|
80.60
|
80.80
|
80.85
|
29.49
|
101,190
|
|
10/30/2019
|
+0.40 / +0.50%
|
80.30
|
81.40
|
80.30
|
81.00
|
81.10
|
29.56
|
123,710
|
|
10/29/2019
|
-0.70 / -0.86%
|
81.00
|
81.90
|
80.50
|
80.60
|
81.08
|
29.42
|
76,710
|
|
10/28/2019
|
+2.20 / +2.78%
|
79.10
|
81.50
|
79.10
|
81.30
|
80.87
|
29.67
|
356,150
|
|
10/25/2019
|
+0.60 / +0.76%
|
79.30
|
79.50
|
78.60
|
79.10
|
79.11
|
28.87
|
94,870
|
|
10/24/2019
|
+1.00 / +1.29%
|
78.00
|
78.50
|
77.50
|
78.50
|
77.79
|
28.65
|
66,450
|
|
10/23/2019
|
-0.40 / -0.51%
|
77.90
|
78.40
|
77.30
|
77.50
|
77.75
|
28.29
|
83,400
|
|
10/22/2019
|
-2.80 / -3.47%
|
78.50
|
79.00
|
77.70
|
77.90
|
78.20
|
28.43
|
328,960
|
|
10/21/2019
|
+0.30 / +0.37%
|
80.00
|
80.70
|
79.50
|
80.70
|
80.14
|
29.45
|
56,210
|
|
10/18/2019
|
+0.40 / +0.50%
|
80.00
|
81.50
|
79.60
|
80.40
|
80.53
|
29.34
|
184,460
|
|
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
|
|
|