|
Closing price on 3/20/2017
|
|
| Open |
52.10 |
| High |
52.70 |
| Low |
51.80 |
| Volume |
155,630 |
| Split-adjusted Price |
17.73 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
0.00 / 0.00%
|
52.10
|
52.70
|
51.80
|
52.50
|
52.37
|
17.73
|
155,630
|
|
|
3/17/2017
|
-0.10 / -0.19%
|
52.20
|
52.60
|
52.00
|
52.50
|
52.28
|
17.73
|
190,260
|
|
|
3/16/2017
|
+0.60 / +1.15%
|
52.20
|
53.00
|
52.00
|
52.60
|
52.49
|
17.76
|
139,330
|
|
|
3/15/2017
|
+1.10 / +2.16%
|
51.00
|
52.30
|
51.00
|
52.00
|
51.54
|
17.56
|
210,970
|
|
|
3/14/2017
|
-0.40 / -0.78%
|
51.00
|
51.40
|
50.50
|
50.90
|
50.96
|
17.19
|
74,570
|
|
|
3/13/2017
|
-0.40 / -0.77%
|
51.10
|
51.30
|
50.00
|
51.30
|
50.60
|
17.32
|
74,270
|
|
|
3/10/2017
|
0.00 / 0.00%
|
51.70
|
51.90
|
50.00
|
51.70
|
50.82
|
17.46
|
61,140
|
|
|
3/9/2017
|
-0.60 / -1.15%
|
51.70
|
52.00
|
51.00
|
51.70
|
51.48
|
17.46
|
28,670
|
|
|
3/8/2017
|
-0.40 / -0.76%
|
52.70
|
52.80
|
52.20
|
52.30
|
52.58
|
17.66
|
104,950
|
|
|
3/7/2017
|
+1.10 / +2.13%
|
51.60
|
53.10
|
50.20
|
52.70
|
52.12
|
17.79
|
118,270
|
|
|
3/6/2017
|
-0.40 / -0.77%
|
52.50
|
53.00
|
51.60
|
51.60
|
52.56
|
17.42
|
140,350
|
|
|
3/3/2017
|
+3.00 / +6.12%
|
49.80
|
52.00
|
49.50
|
52.00
|
50.74
|
17.56
|
291,090
|
|
|
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
|
|
|