|
|
Closing price on 12/6/2019
|
|
| Open |
80.80 |
| High |
81.30 |
| Low |
79.50 |
| Volume |
53,430 |
| Split-adjusted Price |
29.01 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
-0.50 / -0.63%
|
80.80
|
81.30
|
79.50
|
79.50
|
80.40
|
29.01
|
53,430
|
|
|
12/5/2019
|
+0.90 / +1.14%
|
80.00
|
80.30
|
79.00
|
80.00
|
79.73
|
29.20
|
63,680
|
|
|
12/4/2019
|
+0.10 / +0.13%
|
79.00
|
79.40
|
79.00
|
79.10
|
79.04
|
28.87
|
25,570
|
|
|
12/3/2019
|
0.00 / 0.00%
|
80.00
|
80.00
|
78.60
|
79.00
|
79.09
|
28.83
|
107,710
|
|
|
12/2/2019
|
+2.90 / +3.81%
|
79.40
|
79.50
|
78.20
|
79.00
|
79.03
|
28.83
|
151,160
|
|
|
11/29/2019
|
-2.30 / -2.93%
|
78.40
|
78.40
|
76.10
|
76.10
|
76.70
|
27.77
|
32,140
|
|
|
11/28/2019
|
+2.40 / +3.16%
|
76.70
|
78.70
|
76.00
|
78.40
|
77.58
|
28.61
|
85,670
|
|
|
11/27/2019
|
+1.00 / +1.33%
|
75.00
|
76.50
|
75.00
|
76.00
|
76.03
|
27.74
|
175,360
|
|
|
11/26/2019
|
-1.70 / -2.22%
|
76.70
|
77.30
|
75.00
|
75.00
|
76.01
|
27.37
|
144,620
|
|
|
11/25/2019
|
-0.80 / -1.03%
|
78.00
|
78.00
|
76.30
|
76.70
|
76.98
|
27.99
|
85,120
|
|
|
11/22/2019
|
-1.00 / -1.27%
|
78.50
|
78.50
|
77.50
|
77.50
|
77.95
|
28.29
|
20,140
|
|
|
11/21/2019
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.20
|
78.50
|
78.43
|
28.65
|
45,050
|
|
|
11/20/2019
|
-0.40 / -0.51%
|
78.60
|
78.60
|
78.10
|
78.50
|
78.38
|
28.65
|
13,970
|
|
|
11/19/2019
|
-0.10 / -0.13%
|
79.20
|
79.20
|
78.30
|
78.90
|
78.59
|
28.80
|
15,180
|
|
|
11/18/2019
|
+0.40 / +0.51%
|
78.60
|
79.30
|
78.30
|
79.00
|
78.65
|
28.83
|
72,610
|
|
|
11/15/2019
|
-0.20 / -0.25%
|
78.40
|
78.80
|
77.60
|
78.60
|
78.20
|
28.69
|
53,020
|
|
|
11/14/2019
|
-0.10 / -0.13%
|
78.90
|
78.90
|
78.30
|
78.80
|
78.72
|
28.76
|
139,200
|
|
|
11/13/2019
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.30
|
78.90
|
78.72
|
28.80
|
144,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|