Closing price on 3/2/2017
|
|
Open |
47.50 |
High |
49.00 |
Low |
47.50 |
Volume |
228,520 |
Split-adjusted Price |
16.54 |
|
|
VHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2017
|
+2.10 / +4.48%
|
47.50
|
49.00
|
47.50
|
49.00
|
48.15
|
16.54
|
228,520
|
|
3/1/2017
|
+0.90 / +1.96%
|
46.60
|
47.80
|
46.00
|
46.90
|
47.10
|
15.84
|
46,560
|
|
2/28/2017
|
-2.00 / -4.17%
|
47.50
|
47.50
|
46.00
|
46.00
|
46.54
|
15.53
|
193,480
|
|
2/27/2017
|
-0.90 / -1.84%
|
49.30
|
49.30
|
47.50
|
48.00
|
47.91
|
16.21
|
78,540
|
|
2/24/2017
|
+0.50 / +1.03%
|
48.15
|
49.10
|
48.00
|
48.90
|
48.45
|
16.51
|
83,410
|
|
2/23/2017
|
-0.10 / -0.21%
|
48.50
|
49.60
|
48.00
|
48.40
|
48.53
|
16.34
|
77,410
|
|
2/22/2017
|
-2.50 / -4.90%
|
51.00
|
51.00
|
48.50
|
48.50
|
49.47
|
16.38
|
257,680
|
|
2/21/2017
|
-1.60 / -3.04%
|
52.10
|
52.10
|
51.00
|
51.00
|
51.36
|
17.22
|
119,060
|
|
2/20/2017
|
-0.20 / -0.38%
|
52.80
|
52.80
|
51.80
|
52.60
|
51.99
|
17.76
|
194,290
|
|
2/17/2017
|
-0.30 / -0.56%
|
53.10
|
53.40
|
52.80
|
52.80
|
53.11
|
17.83
|
156,590
|
|
2/16/2017
|
+1.10 / +2.12%
|
52.00
|
53.50
|
52.00
|
53.10
|
52.99
|
17.93
|
104,180
|
|
2/15/2017
|
0.00 / 0.00%
|
52.30
|
52.50
|
51.80
|
52.00
|
52.05
|
17.56
|
18,060
|
|
2/14/2017
|
-0.80 / -1.52%
|
52.80
|
52.80
|
51.90
|
52.00
|
52.24
|
17.56
|
267,370
|
|
2/13/2017
|
-0.30 / -0.56%
|
53.10
|
53.70
|
52.60
|
52.80
|
52.93
|
17.83
|
124,510
|
|
2/10/2017
|
-0.40 / -0.75%
|
53.80
|
53.80
|
52.70
|
53.10
|
52.96
|
17.93
|
75,190
|
|
2/9/2017
|
+2.00 / +3.88%
|
51.00
|
53.50
|
51.00
|
53.50
|
52.43
|
18.06
|
145,480
|
|
2/8/2017
|
-1.00 / -1.90%
|
52.00
|
52.60
|
50.10
|
51.50
|
51.24
|
17.39
|
322,260
|
|
2/7/2017
|
-2.10 / -3.85%
|
54.60
|
54.60
|
52.50
|
52.50
|
52.89
|
17.73
|
238,060
|
|
2/6/2017
|
-1.30 / -2.33%
|
55.90
|
56.00
|
54.60
|
54.60
|
55.00
|
18.44
|
116,610
|
|
2/3/2017
|
-0.30 / -0.53%
|
56.00
|
56.50
|
55.60
|
55.90
|
56.06
|
18.87
|
133,690
|
|
2/2/2017
|
-0.30 / -0.53%
|
56.50
|
56.50
|
55.90
|
56.20
|
56.06
|
18.98
|
66,020
|
|
1/25/2017
|
+0.50 / +0.89%
|
56.00
|
56.50
|
55.00
|
56.50
|
55.53
|
19.08
|
107,050
|
|
1/24/2017
|
-0.30 / -0.53%
|
56.80
|
56.80
|
55.90
|
56.00
|
56.00
|
18.91
|
55,500
|
|
1/23/2017
|
-0.30 / -0.53%
|
55.70
|
56.90
|
55.70
|
56.30
|
56.01
|
19.01
|
111,520
|
|
1/20/2017
|
-0.60 / -1.05%
|
57.20
|
57.30
|
56.60
|
56.60
|
56.83
|
19.11
|
39,890
|
|
1/19/2017
|
+1.20 / +2.14%
|
56.20
|
57.30
|
56.10
|
57.20
|
56.75
|
19.31
|
141,010
|
|
1/18/2017
|
+0.10 / +0.18%
|
56.00
|
56.50
|
55.50
|
56.00
|
56.18
|
18.91
|
84,180
|
|
1/17/2017
|
+0.90 / +1.64%
|
55.00
|
57.00
|
54.70
|
55.90
|
55.78
|
18.87
|
51,880
|
|
1/16/2017
|
0.00 / 0.00%
|
56.40
|
56.40
|
54.50
|
55.00
|
55.04
|
18.57
|
69,020
|
|
1/13/2017
|
-2.90 / -5.01%
|
57.20
|
58.00
|
53.90
|
55.00
|
55.80
|
18.57
|
170,120
|
|
|