|
Closing price on 12/4/2018
|
|
| Open |
99.00 |
| High |
103.40 |
| Low |
98.20 |
| Volume |
359,830 |
| Split-adjusted Price |
36.19 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
+4.40 / +4.44%
|
99.00
|
103.40
|
98.20
|
103.40
|
101.33
|
36.19
|
359,830
|
|
|
12/3/2018
|
-3.00 / -2.94%
|
103.80
|
103.90
|
98.50
|
99.00
|
99.89
|
34.65
|
516,390
|
|
|
11/30/2018
|
-3.60 / -3.41%
|
105.30
|
105.40
|
101.00
|
102.00
|
102.75
|
35.70
|
394,640
|
|
|
11/29/2018
|
-0.80 / -0.75%
|
106.80
|
107.20
|
105.40
|
105.60
|
106.19
|
36.96
|
158,100
|
|
|
11/28/2018
|
+1.30 / +1.24%
|
106.00
|
106.60
|
104.60
|
106.40
|
105.91
|
37.24
|
112,530
|
|
|
11/27/2018
|
-2.10 / -1.96%
|
107.20
|
108.70
|
103.30
|
105.10
|
106.02
|
36.79
|
298,700
|
|
|
11/26/2018
|
-5.10 / -4.54%
|
112.50
|
112.50
|
107.20
|
107.20
|
109.19
|
37.52
|
313,170
|
|
|
11/23/2018
|
+2.70 / +2.46%
|
109.80
|
113.50
|
108.50
|
112.30
|
111.80
|
39.31
|
248,310
|
|
|
11/22/2018
|
+1.90 / +1.76%
|
108.40
|
109.80
|
108.00
|
109.60
|
109.14
|
38.36
|
143,900
|
|
|
11/21/2018
|
+0.50 / +0.47%
|
106.20
|
107.70
|
106.10
|
107.70
|
106.84
|
37.70
|
289,090
|
|
|
11/20/2018
|
-0.70 / -0.65%
|
107.20
|
109.80
|
106.10
|
107.20
|
108.11
|
37.52
|
173,100
|
|
|
11/19/2018
|
-1.00 / -0.92%
|
109.90
|
109.90
|
107.30
|
107.90
|
108.23
|
37.77
|
111,740
|
|
|
11/16/2018
|
+4.40 / +4.21%
|
106.00
|
109.00
|
105.00
|
108.90
|
106.93
|
38.12
|
291,630
|
|
|
11/15/2018
|
+1.10 / +1.06%
|
101.60
|
105.00
|
101.60
|
104.50
|
103.53
|
36.58
|
216,230
|
|
|
11/14/2018
|
-1.70 / -1.62%
|
105.20
|
106.00
|
101.20
|
103.40
|
104.01
|
36.19
|
340,470
|
|
|
11/13/2018
|
+1.10 / +1.06%
|
102.00
|
107.00
|
102.00
|
105.10
|
105.53
|
36.79
|
403,630
|
|
|
11/12/2018
|
+3.50 / +3.48%
|
100.00
|
104.00
|
99.00
|
104.00
|
101.99
|
36.40
|
286,930
|
|
|
11/9/2018
|
-2.50 / -2.43%
|
102.00
|
105.10
|
99.50
|
100.50
|
101.55
|
35.18
|
241,290
|
|
|
11/8/2018
|
+2.70 / +2.69%
|
100.50
|
103.00
|
100.50
|
103.00
|
101.96
|
36.05
|
236,090
|
|
|
11/7/2018
|
+1.30 / +1.31%
|
99.00
|
101.60
|
98.00
|
100.30
|
99.99
|
35.11
|
506,550
|
|
|
11/6/2018
|
+2.00 / +2.06%
|
98.80
|
100.00
|
98.00
|
99.00
|
99.25
|
34.65
|
390,290
|
|
|
11/5/2018
|
+2.20 / +2.32%
|
94.80
|
99.20
|
94.00
|
97.00
|
97.46
|
33.95
|
455,780
|
|
|
11/2/2018
|
+3.80 / +4.18%
|
91.00
|
95.10
|
91.00
|
94.80
|
93.67
|
33.18
|
359,930
|
|
|
11/1/2018
|
-3.00 / -3.19%
|
94.90
|
94.90
|
90.90
|
91.00
|
92.43
|
31.85
|
226,100
|
|
|
10/31/2018
|
+4.00 / +4.44%
|
91.90
|
95.10
|
91.40
|
94.00
|
93.00
|
32.90
|
1,730,530
|
|
|
10/30/2018
|
-3.80 / -4.05%
|
93.80
|
94.50
|
89.90
|
90.00
|
91.96
|
31.50
|
271,000
|
|
|
10/29/2018
|
+0.50 / +0.54%
|
93.30
|
95.50
|
93.00
|
93.80
|
94.09
|
32.83
|
201,180
|
|
|
10/26/2018
|
-3.20 / -3.32%
|
98.20
|
98.90
|
92.70
|
93.30
|
95.04
|
32.66
|
222,000
|
|
|
10/25/2018
|
-2.50 / -2.53%
|
94.90
|
97.00
|
93.00
|
96.50
|
94.64
|
33.78
|
394,760
|
|
|
10/24/2018
|
-2.00 / -1.98%
|
101.00
|
102.00
|
96.00
|
99.00
|
99.16
|
34.65
|
213,500
|
|
|