|
Closing price on 3/14/2018
|
|
| Open |
57.20 |
| High |
57.30 |
| Low |
56.20 |
| Volume |
172,990 |
| Split-adjusted Price |
19.08 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-0.70 / -1.22%
|
57.20
|
57.30
|
56.20
|
56.50
|
56.57
|
19.08
|
172,990
|
|
|
3/13/2018
|
+2.80 / +5.15%
|
54.40
|
57.20
|
54.40
|
57.20
|
55.76
|
19.31
|
489,140
|
|
|
3/12/2018
|
+3.50 / +6.88%
|
50.90
|
54.40
|
50.90
|
54.40
|
53.09
|
18.37
|
181,240
|
|
|
3/9/2018
|
0.00 / 0.00%
|
51.00
|
52.70
|
50.60
|
50.90
|
51.13
|
17.19
|
254,450
|
|
|
3/8/2018
|
-0.80 / -1.55%
|
51.70
|
52.50
|
50.60
|
50.90
|
51.33
|
17.19
|
120,850
|
|
|
3/7/2018
|
-1.30 / -2.45%
|
53.00
|
53.20
|
51.00
|
51.70
|
51.86
|
17.46
|
280,960
|
|
|
3/6/2018
|
-1.30 / -2.39%
|
54.50
|
54.80
|
52.40
|
53.00
|
53.26
|
17.89
|
178,100
|
|
|
3/5/2018
|
+1.50 / +2.84%
|
55.00
|
55.40
|
53.50
|
54.30
|
54.81
|
18.33
|
376,150
|
|
|
3/2/2018
|
+2.60 / +5.18%
|
50.20
|
53.00
|
50.20
|
52.80
|
51.90
|
17.83
|
120,350
|
|
|
3/1/2018
|
-1.30 / -2.52%
|
50.70
|
51.50
|
50.00
|
50.20
|
50.61
|
16.95
|
213,510
|
|
|
2/28/2018
|
0.00 / 0.00%
|
51.50
|
52.50
|
50.80
|
51.50
|
51.23
|
17.39
|
74,900
|
|
|
2/27/2018
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.10
|
51.50
|
51.01
|
17.39
|
112,140
|
|
|
2/26/2018
|
-1.50 / -2.83%
|
53.00
|
53.00
|
51.10
|
51.50
|
52.44
|
17.39
|
178,420
|
|
|
2/23/2018
|
-0.50 / -0.93%
|
53.50
|
53.50
|
52.50
|
53.00
|
52.98
|
17.89
|
82,300
|
|
|
2/22/2018
|
0.00 / 0.00%
|
53.20
|
53.70
|
53.00
|
53.50
|
53.44
|
18.06
|
156,280
|
|
|
2/21/2018
|
+1.40 / +2.69%
|
52.00
|
53.70
|
51.60
|
53.50
|
52.97
|
18.06
|
90,090
|
|
|
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
|
|
|