|
Closing price on 12/21/2016
|
|
| Open |
54.70 |
| High |
57.80 |
| Low |
54.70 |
| Volume |
590,830 |
| Split-adjusted Price |
19.38 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2016
|
+2.80 / +5.13%
|
54.70
|
57.80
|
54.70
|
57.40
|
56.16
|
19.38
|
590,830
|
|
|
12/20/2016
|
+0.50 / +0.92%
|
54.10
|
55.00
|
53.70
|
54.60
|
54.34
|
18.44
|
477,240
|
|
|
12/19/2016
|
-0.70 / -1.28%
|
54.50
|
54.90
|
53.00
|
54.10
|
54.36
|
18.27
|
118,640
|
|
|
12/16/2016
|
+0.10 / +0.18%
|
54.70
|
55.70
|
54.70
|
54.80
|
54.96
|
18.50
|
121,750
|
|
|
12/15/2016
|
-1.00 / -1.80%
|
55.80
|
55.80
|
54.50
|
54.70
|
55.11
|
18.47
|
164,410
|
|
|
12/14/2016
|
+1.90 / +3.53%
|
53.50
|
56.00
|
53.30
|
55.70
|
54.96
|
18.81
|
386,170
|
|
|
12/13/2016
|
-0.20 / -0.37%
|
54.00
|
54.50
|
53.50
|
53.80
|
53.76
|
18.17
|
182,230
|
|
|
12/12/2016
|
-0.90 / -1.64%
|
54.50
|
54.80
|
53.60
|
54.00
|
54.16
|
18.23
|
178,890
|
|
|
12/9/2016
|
-0.50 / -0.90%
|
55.40
|
56.20
|
54.70
|
54.90
|
55.41
|
18.54
|
231,980
|
|
|
12/8/2016
|
-0.50 / -0.89%
|
56.10
|
56.30
|
54.80
|
55.40
|
55.48
|
18.71
|
432,850
|
|
|
12/7/2016
|
+3.20 / +6.07%
|
53.20
|
55.90
|
52.80
|
55.90
|
54.39
|
18.87
|
404,160
|
|
|
12/6/2016
|
-0.60 / -1.13%
|
53.20
|
53.80
|
52.60
|
52.70
|
53.15
|
17.79
|
180,540
|
|
|
12/5/2016
|
+0.60 / +1.14%
|
52.00
|
54.40
|
51.50
|
53.30
|
53.10
|
18.00
|
475,810
|
|
|
12/2/2016
|
+2.50 / +4.98%
|
51.50
|
53.70
|
50.80
|
52.70
|
52.99
|
17.79
|
669,640
|
|
|
12/1/2016
|
+3.20 / +6.81%
|
49.90
|
50.20
|
49.90
|
50.20
|
50.15
|
16.95
|
544,450
|
|
|
11/30/2016
|
+1.00 / +2.17%
|
45.60
|
49.20
|
45.20
|
47.00
|
46.74
|
15.87
|
1,981,358
|
|
|
11/29/2016
|
-1.50 / -3.16%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.35
|
15.53
|
90,790
|
|
|
11/28/2016
|
+0.40 / +0.85%
|
48.00
|
48.00
|
47.00
|
47.50
|
47.33
|
16.04
|
17,410
|
|
|
11/25/2016
|
-1.90 / -3.88%
|
49.00
|
49.00
|
47.00
|
47.10
|
47.35
|
15.90
|
53,310
|
|
|
11/24/2016
|
+0.10 / +0.20%
|
49.00
|
49.40
|
48.10
|
49.00
|
48.89
|
16.54
|
20,780
|
|
|
11/23/2016
|
+1.40 / +2.95%
|
46.50
|
49.00
|
46.50
|
48.90
|
47.85
|
16.51
|
110,660
|
|
|
11/22/2016
|
-0.50 / -1.04%
|
48.10
|
48.10
|
46.35
|
47.50
|
47.09
|
16.04
|
262,820
|
|
|
11/21/2016
|
-0.70 / -1.44%
|
48.50
|
49.10
|
47.90
|
48.00
|
48.48
|
16.21
|
130,760
|
|
|
11/18/2016
|
-1.70 / -3.37%
|
49.80
|
50.00
|
48.70
|
48.70
|
49.22
|
16.44
|
1,017,380
|
|
|
11/17/2016
|
-0.10 / -0.20%
|
50.50
|
50.50
|
49.90
|
50.40
|
50.24
|
16.68
|
95,400
|
|
|
11/16/2016
|
-1.00 / -1.94%
|
51.60
|
51.60
|
50.00
|
50.50
|
50.15
|
16.71
|
313,050
|
|
|
11/15/2016
|
+0.30 / +0.59%
|
51.00
|
51.80
|
50.40
|
51.50
|
51.07
|
17.04
|
202,690
|
|
|
11/14/2016
|
+0.20 / +0.39%
|
51.00
|
51.20
|
48.90
|
51.20
|
50.24
|
16.94
|
1,368,690
|
|
|
11/11/2016
|
-1.50 / -2.86%
|
52.50
|
52.50
|
50.90
|
51.00
|
51.34
|
16.88
|
92,080
|
|
|
11/10/2016
|
+0.20 / +0.38%
|
52.40
|
55.40
|
52.40
|
52.50
|
53.54
|
17.37
|
114,190
|
|
|