|
Closing price on 2/13/2018
|
|
Open |
51.50 |
High |
53.00 |
Low |
51.50 |
Volume |
57,400 |
Split-adjusted Price |
17.59 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2018
|
+0.10 / +0.19%
|
51.50
|
53.00
|
51.50
|
52.10
|
52.39
|
17.59
|
57,400
|
|
2/12/2018
|
0.00 / 0.00%
|
52.00
|
52.50
|
50.60
|
52.00
|
51.96
|
17.56
|
101,880
|
|
2/9/2018
|
+1.90 / +3.79%
|
48.50
|
52.00
|
48.10
|
52.00
|
50.16
|
17.56
|
329,180
|
|
2/8/2018
|
+0.30 / +0.60%
|
50.00
|
50.50
|
49.80
|
50.10
|
50.14
|
16.92
|
289,510
|
|
2/7/2018
|
0.00 / 0.00%
|
51.10
|
52.60
|
49.80
|
49.80
|
50.52
|
16.81
|
395,020
|
|
2/6/2018
|
-3.70 / -6.92%
|
49.80
|
51.20
|
49.80
|
49.80
|
49.87
|
16.81
|
553,450
|
|
2/5/2018
|
-4.00 / -6.96%
|
55.80
|
57.00
|
53.50
|
53.50
|
55.27
|
18.06
|
187,230
|
|
2/2/2018
|
-0.30 / -0.52%
|
56.70
|
57.90
|
56.70
|
57.50
|
57.38
|
19.41
|
135,460
|
|
2/1/2018
|
+2.30 / +4.14%
|
55.90
|
57.80
|
55.80
|
57.80
|
56.26
|
19.52
|
253,840
|
|
1/31/2018
|
-1.80 / -3.14%
|
57.30
|
57.50
|
55.50
|
55.50
|
56.29
|
18.74
|
285,460
|
|
1/30/2018
|
-1.10 / -1.88%
|
57.30
|
57.90
|
56.80
|
57.30
|
57.22
|
19.35
|
197,190
|
|
1/29/2018
|
-1.20 / -2.01%
|
60.00
|
60.00
|
58.00
|
58.40
|
58.72
|
19.72
|
117,010
|
|
1/26/2018
|
+0.80 / +1.36%
|
59.30
|
60.30
|
59.00
|
59.60
|
59.83
|
20.12
|
315,650
|
|
1/25/2018
|
+2.30 / +4.07%
|
58.40
|
58.80
|
57.10
|
58.80
|
58.11
|
19.85
|
1,030,910
|
|
1/22/2018
|
+0.80 / +1.44%
|
55.70
|
57.00
|
55.70
|
56.50
|
56.48
|
19.08
|
248,230
|
|
1/19/2018
|
+0.70 / +1.27%
|
56.60
|
56.60
|
55.00
|
55.70
|
55.57
|
18.81
|
237,730
|
|
1/18/2018
|
-0.30 / -0.54%
|
55.00
|
55.90
|
54.00
|
55.00
|
54.87
|
18.57
|
337,510
|
|
1/17/2018
|
-2.70 / -4.66%
|
57.60
|
58.00
|
55.30
|
55.30
|
57.05
|
18.67
|
127,560
|
|
1/16/2018
|
+0.50 / +0.87%
|
58.10
|
58.50
|
57.50
|
58.00
|
57.97
|
19.58
|
270,960
|
|
1/15/2018
|
+0.40 / +0.70%
|
57.30
|
59.00
|
57.20
|
57.50
|
58.06
|
19.41
|
398,310
|
|
1/12/2018
|
+0.10 / +0.18%
|
57.10
|
57.30
|
56.80
|
57.10
|
57.02
|
19.28
|
504,280
|
|
1/11/2018
|
+0.10 / +0.18%
|
56.80
|
57.50
|
56.50
|
57.00
|
57.01
|
19.25
|
173,250
|
|
1/10/2018
|
-0.60 / -1.04%
|
57.70
|
57.70
|
56.80
|
56.90
|
57.03
|
19.21
|
366,270
|
|
1/9/2018
|
+0.50 / +0.88%
|
57.00
|
58.00
|
56.00
|
57.50
|
57.15
|
19.41
|
408,330
|
|
1/8/2018
|
-0.30 / -0.52%
|
57.00
|
57.50
|
56.00
|
57.00
|
56.48
|
19.25
|
389,840
|
|
1/5/2018
|
-0.20 / -0.35%
|
58.00
|
58.00
|
57.00
|
57.30
|
57.49
|
19.35
|
128,420
|
|
1/4/2018
|
+2.20 / +3.98%
|
56.30
|
57.70
|
56.20
|
57.50
|
57.05
|
19.41
|
152,470
|
|
1/3/2018
|
+1.40 / +2.60%
|
54.70
|
55.50
|
54.40
|
55.30
|
54.73
|
18.67
|
373,780
|
|
1/2/2018
|
+0.60 / +1.13%
|
54.00
|
54.80
|
53.00
|
53.90
|
53.59
|
18.20
|
195,500
|
|
12/29/2017
|
-0.40 / -0.74%
|
53.50
|
53.70
|
53.20
|
53.30
|
53.41
|
18.00
|
13,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|