|
Closing price on 12/23/2015
|
|
| Open |
34.00 |
| High |
34.10 |
| Low |
32.20 |
| Volume |
15,340 |
| Split-adjusted Price |
9.69 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
-2.10 / -6.09%
|
34.00
|
34.10
|
32.20
|
32.40
|
32.79
|
9.69
|
15,340
|
|
|
12/22/2015
|
+0.20 / +0.58%
|
34.00
|
35.00
|
34.00
|
34.50
|
34.31
|
10.32
|
22,350
|
|
|
12/21/2015
|
-0.20 / -0.58%
|
34.40
|
34.40
|
34.20
|
34.30
|
34.27
|
10.26
|
40,380
|
|
|
12/18/2015
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.40
|
34.50
|
34.49
|
10.32
|
42,830
|
|
|
12/17/2015
|
-0.80 / -2.27%
|
35.40
|
35.40
|
34.30
|
34.50
|
34.51
|
10.32
|
34,080
|
|
|
12/16/2015
|
+0.70 / +2.02%
|
35.40
|
35.40
|
34.70
|
35.30
|
35.20
|
10.56
|
610
|
|
|
12/15/2015
|
-0.60 / -1.70%
|
35.20
|
35.20
|
34.60
|
34.60
|
35.02
|
10.35
|
37,320
|
|
|
12/14/2015
|
-0.20 / -0.56%
|
35.70
|
35.70
|
35.00
|
35.20
|
35.30
|
10.53
|
17,310
|
|
|
12/11/2015
|
+0.60 / +1.72%
|
34.70
|
35.40
|
34.50
|
35.40
|
35.00
|
10.59
|
11,570
|
|
|
12/10/2015
|
-0.80 / -2.25%
|
35.50
|
35.50
|
34.80
|
34.80
|
35.29
|
10.41
|
1,700
|
|
|
12/9/2015
|
-0.10 / -0.28%
|
35.40
|
35.60
|
34.80
|
35.60
|
34.98
|
10.65
|
6,090
|
|
|
12/8/2015
|
+0.40 / +1.13%
|
34.80
|
35.70
|
34.80
|
35.70
|
35.25
|
10.68
|
24,510
|
|
|
12/7/2015
|
+0.30 / +0.86%
|
35.90
|
35.90
|
35.00
|
35.30
|
35.05
|
10.56
|
25,310
|
|
|
12/4/2015
|
-0.20 / -0.57%
|
35.00
|
35.10
|
35.00
|
35.00
|
35.02
|
10.47
|
64,160
|
|
|
12/3/2015
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.20
|
35.20
|
35.25
|
10.53
|
36,450
|
|
|
12/2/2015
|
-0.10 / -0.28%
|
35.40
|
35.40
|
35.20
|
35.30
|
35.34
|
10.56
|
444,260
|
|
|
12/1/2015
|
+0.40 / +1.14%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.12
|
10.59
|
216,770
|
|
|
11/30/2015
|
-0.40 / -1.13%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.23
|
10.47
|
189,290
|
|
|
11/27/2015
|
-0.40 / -1.12%
|
35.70
|
35.90
|
35.40
|
35.40
|
35.72
|
10.59
|
56,750
|
|
|
11/26/2015
|
+0.10 / +0.28%
|
36.00
|
36.00
|
35.50
|
35.80
|
35.71
|
10.71
|
60,270
|
|
|
11/25/2015
|
+0.20 / +0.56%
|
35.60
|
35.70
|
35.50
|
35.70
|
35.60
|
10.68
|
38,570
|
|
|
11/24/2015
|
-0.50 / -1.39%
|
35.90
|
36.00
|
35.50
|
35.50
|
35.59
|
10.62
|
23,970
|
|
|
11/23/2015
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.60
|
36.00
|
35.82
|
10.77
|
85,950
|
|
|
11/20/2015
|
-0.10 / -0.28%
|
35.20
|
35.90
|
35.10
|
35.80
|
35.32
|
10.71
|
112,470
|
|
|
11/19/2015
|
-0.10 / -0.28%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.39
|
10.74
|
42,220
|
|
|
11/18/2015
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.30
|
36.00
|
35.79
|
10.77
|
72,450
|
|
|
11/17/2015
|
0.00 / 0.00%
|
35.40
|
36.00
|
35.10
|
36.00
|
35.55
|
10.77
|
91,590
|
|
|
11/16/2015
|
-0.20 / -0.55%
|
36.10
|
36.20
|
35.80
|
36.00
|
35.88
|
10.77
|
79,470
|
|
|
11/13/2015
|
+1.20 / +3.43%
|
35.50
|
36.30
|
35.40
|
36.20
|
35.71
|
10.83
|
610,010
|
|
|
11/12/2015
|
-0.20 / -0.57%
|
35.10
|
35.20
|
34.80
|
35.00
|
34.99
|
10.47
|
35,100
|
|
|