|
Closing price on 3/28/2016
|
|
| Open |
27.90 |
| High |
28.50 |
| Low |
27.80 |
| Volume |
73,910 |
| Split-adjusted Price |
8.91 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
+0.10 / +0.36%
|
27.90
|
28.50
|
27.80
|
28.00
|
28.04
|
8.91
|
73,910
|
|
|
3/25/2016
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.50
|
27.90
|
27.75
|
8.88
|
83,460
|
|
|
3/24/2016
|
+0.10 / +0.36%
|
27.70
|
28.10
|
27.60
|
27.80
|
27.79
|
8.85
|
146,250
|
|
|
3/23/2016
|
+0.70 / +2.59%
|
27.00
|
28.00
|
26.90
|
27.70
|
27.51
|
8.81
|
80,980
|
|
|
3/22/2016
|
-0.40 / -1.46%
|
27.60
|
27.60
|
26.90
|
27.00
|
27.14
|
8.59
|
169,930
|
|
|
3/21/2016
|
-1.10 / -3.86%
|
28.50
|
28.50
|
27.40
|
27.40
|
27.60
|
8.72
|
141,220
|
|
|
3/18/2016
|
+0.20 / +0.71%
|
28.40
|
28.50
|
28.20
|
28.50
|
28.33
|
9.07
|
426,700
|
|
|
3/17/2016
|
-0.20 / -0.70%
|
28.30
|
28.80
|
28.30
|
28.30
|
28.58
|
9.00
|
588,490
|
|
|
3/16/2016
|
-0.30 / -1.04%
|
28.60
|
28.80
|
28.30
|
28.50
|
28.49
|
9.07
|
132,380
|
|
|
3/15/2016
|
-0.20 / -0.69%
|
29.40
|
29.40
|
27.90
|
28.80
|
28.61
|
9.16
|
754,480
|
|
|
3/14/2016
|
+0.90 / +3.20%
|
28.50
|
29.10
|
28.50
|
29.00
|
28.79
|
9.23
|
152,530
|
|
|
3/11/2016
|
+1.10 / +4.07%
|
27.00
|
28.50
|
26.60
|
28.10
|
27.78
|
8.94
|
309,190
|
|
|
3/10/2016
|
-0.30 / -1.10%
|
27.50
|
27.50
|
26.70
|
27.00
|
26.90
|
8.59
|
124,550
|
|
|
3/9/2016
|
+0.80 / +3.02%
|
26.70
|
28.00
|
26.50
|
27.30
|
27.35
|
8.69
|
50,640
|
|
|
3/8/2016
|
-0.70 / -2.57%
|
27.00
|
27.10
|
26.50
|
26.50
|
26.93
|
8.43
|
151,480
|
|
|
3/7/2016
|
-1.70 / -5.88%
|
28.40
|
28.90
|
27.10
|
27.20
|
27.77
|
8.65
|
169,130
|
|
|
3/4/2016
|
0.00 / 0.00%
|
28.80
|
28.90
|
28.50
|
28.90
|
28.80
|
9.20
|
71,640
|
|
|
3/3/2016
|
-0.10 / -0.34%
|
29.20
|
29.50
|
28.50
|
28.90
|
29.23
|
9.20
|
79,030
|
|
|
3/2/2016
|
+0.20 / +0.69%
|
28.80
|
29.40
|
28.80
|
29.00
|
28.98
|
9.23
|
58,560
|
|
|
3/1/2016
|
-0.60 / -2.04%
|
29.50
|
29.50
|
28.30
|
28.80
|
28.86
|
9.16
|
228,740
|
|
|
2/29/2016
|
-0.30 / -1.01%
|
29.70
|
30.00
|
29.20
|
29.40
|
29.48
|
9.35
|
672,950
|
|
|
2/26/2016
|
-0.80 / -2.62%
|
30.70
|
30.70
|
29.60
|
29.70
|
29.94
|
9.45
|
110,620
|
|
|
2/25/2016
|
-0.50 / -1.61%
|
30.60
|
30.90
|
30.00
|
30.50
|
30.29
|
9.70
|
224,060
|
|
|
2/24/2016
|
-0.60 / -1.90%
|
30.70
|
31.30
|
30.70
|
31.00
|
30.89
|
9.86
|
107,850
|
|
|
2/23/2016
|
-0.80 / -2.47%
|
32.00
|
32.40
|
31.20
|
31.60
|
31.72
|
10.05
|
155,490
|
|
|
2/22/2016
|
+0.90 / +2.86%
|
32.00
|
32.80
|
32.00
|
32.40
|
32.44
|
10.31
|
245,100
|
|
|
2/19/2016
|
+1.60 / +5.35%
|
30.60
|
31.90
|
29.50
|
31.50
|
31.59
|
10.02
|
316,510
|
|
|
2/18/2016
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.80
|
29.90
|
29.96
|
9.51
|
199,270
|
|
|
2/17/2016
|
+0.70 / +2.40%
|
29.90
|
30.40
|
29.80
|
29.90
|
30.07
|
9.51
|
602,740
|
|
|
2/16/2016
|
-0.90 / -2.99%
|
30.60
|
30.60
|
28.50
|
29.20
|
29.04
|
9.29
|
143,540
|
|
|