|
Closing price on 12/1/2015
|
|
| Open |
35.00 |
| High |
35.40 |
| Low |
35.00 |
| Volume |
216,770 |
| Split-adjusted Price |
10.95 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2015
|
+0.40 / +1.14%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.12
|
10.95
|
216,770
|
|
|
11/30/2015
|
-0.40 / -1.13%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.23
|
10.83
|
189,290
|
|
|
11/27/2015
|
-0.40 / -1.12%
|
35.70
|
35.90
|
35.40
|
35.40
|
35.72
|
10.95
|
56,750
|
|
|
11/26/2015
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.50
|
35.80
|
35.71
|
11.08
|
60,270
|
|
|
11/25/2015
|
+0.20 / +0.56%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.60
|
11.05
|
38,570
|
|
|
11/24/2015
|
-0.50 / -1.39%
|
35.90
|
36.00
|
35.50
|
35.50
|
35.59
|
10.99
|
23,970
|
|
|
11/23/2015
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.60
|
36.00
|
35.82
|
11.14
|
85,950
|
|
|
11/20/2015
|
-0.10 / -0.28%
|
35.20
|
35.90
|
35.10
|
35.80
|
35.32
|
11.08
|
112,470
|
|
|
11/19/2015
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.39
|
11.11
|
42,220
|
|
|
11/18/2015
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.30
|
36.00
|
35.79
|
11.14
|
72,450
|
|
|
11/17/2015
|
0.00 / 0.00%
|
35.40
|
36.00
|
35.10
|
36.00
|
35.55
|
11.14
|
91,590
|
|
|
11/16/2015
|
-0.20 / -0.55%
|
36.10
|
36.20
|
35.80
|
36.00
|
35.88
|
11.14
|
79,470
|
|
|
11/13/2015
|
+1.20 / +3.43%
|
35.50
|
36.30
|
35.40
|
36.20
|
35.71
|
11.20
|
610,010
|
|
|
11/12/2015
|
-0.20 / -0.57%
|
35.10
|
35.20
|
34.80
|
35.00
|
34.99
|
10.83
|
35,100
|
|
|
11/11/2015
|
-0.70 / -1.95%
|
35.70
|
35.70
|
35.20
|
35.20
|
35.49
|
10.89
|
17,950
|
|
|
11/10/2015
|
-0.20 / -0.55%
|
36.10
|
36.10
|
35.00
|
35.90
|
35.41
|
11.11
|
11,890
|
|
|
11/9/2015
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.70
|
36.10
|
36.09
|
11.17
|
15,820
|
|
|
11/6/2015
|
-0.30 / -0.82%
|
36.00
|
36.20
|
35.80
|
36.10
|
35.96
|
11.17
|
44,330
|
|
|
11/5/2015
|
+0.30 / +0.83%
|
36.00
|
36.40
|
35.90
|
36.40
|
36.12
|
11.26
|
332,280
|
|
|
11/4/2015
|
+0.30 / +0.84%
|
36.10
|
36.50
|
35.70
|
36.10
|
36.01
|
11.17
|
373,470
|
|
|
11/3/2015
|
+0.20 / +0.56%
|
36.00
|
36.00
|
35.30
|
35.80
|
35.52
|
11.08
|
46,370
|
|
|
11/2/2015
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.50
|
35.60
|
35.71
|
11.02
|
60,550
|
|
|
10/30/2015
|
-0.40 / -1.10%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.29
|
11.14
|
47,590
|
|
|
10/29/2015
|
+0.30 / +0.83%
|
36.10
|
36.50
|
36.10
|
36.40
|
36.31
|
11.26
|
167,730
|
|
|
10/28/2015
|
+0.10 / +0.28%
|
36.00
|
36.20
|
35.90
|
36.10
|
36.04
|
11.17
|
94,100
|
|
|
10/27/2015
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.90
|
36.00
|
36.03
|
11.14
|
56,980
|
|
|
10/26/2015
|
-0.70 / -1.91%
|
36.30
|
36.70
|
36.00
|
36.00
|
36.33
|
11.14
|
89,590
|
|
|
10/23/2015
|
0.00 / 0.00%
|
36.70
|
36.70
|
36.30
|
36.70
|
36.65
|
11.36
|
24,150
|
|
|
10/22/2015
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.40
|
36.70
|
36.60
|
11.36
|
36,610
|
|
|
10/21/2015
|
0.00 / 0.00%
|
36.70
|
37.00
|
36.60
|
36.70
|
36.70
|
11.36
|
86,250
|
|
|