|
Closing price on 3/29/2019
|
|
| Open |
91.00 |
| High |
91.70 |
| Low |
89.00 |
| Volume |
320,620 |
| Split-adjusted Price |
32.07 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
-1.20 / -1.32%
|
91.00
|
91.70
|
89.00
|
89.80
|
90.42
|
32.07
|
320,620
|
|
|
3/28/2019
|
+3.00 / +3.41%
|
88.00
|
91.00
|
86.60
|
91.00
|
88.85
|
32.50
|
210,500
|
|
|
3/27/2019
|
+1.80 / +2.09%
|
86.80
|
88.50
|
86.80
|
88.00
|
87.66
|
31.42
|
54,870
|
|
|
3/26/2019
|
-0.90 / -1.03%
|
87.90
|
87.90
|
85.80
|
86.20
|
86.40
|
30.78
|
111,250
|
|
|
3/25/2019
|
-2.60 / -2.90%
|
89.40
|
89.40
|
85.00
|
87.10
|
87.09
|
31.10
|
205,860
|
|
|
3/22/2019
|
-1.00 / -1.10%
|
91.00
|
91.00
|
89.70
|
89.70
|
90.15
|
32.03
|
82,820
|
|
|
3/21/2019
|
+0.70 / +0.78%
|
90.30
|
93.00
|
90.10
|
90.70
|
91.10
|
32.39
|
159,100
|
|
|
3/20/2019
|
-0.30 / -0.33%
|
90.80
|
90.80
|
89.70
|
90.00
|
89.95
|
32.14
|
152,090
|
|
|
3/19/2019
|
-2.40 / -2.59%
|
92.20
|
93.00
|
90.30
|
90.30
|
91.06
|
32.25
|
250,610
|
|
|
3/18/2019
|
+1.40 / +1.53%
|
91.30
|
92.70
|
91.30
|
92.70
|
92.21
|
33.10
|
160,110
|
|
|
3/15/2019
|
+0.10 / +0.11%
|
91.10
|
92.50
|
90.50
|
91.30
|
91.32
|
32.60
|
135,830
|
|
|
3/14/2019
|
-2.10 / -2.25%
|
93.30
|
93.30
|
90.70
|
91.20
|
91.36
|
32.57
|
374,970
|
|
|
3/13/2019
|
+1.30 / +1.41%
|
92.00
|
93.70
|
91.30
|
93.30
|
92.81
|
33.32
|
137,370
|
|
|
3/12/2019
|
-0.20 / -0.22%
|
93.00
|
93.90
|
92.00
|
92.00
|
92.58
|
32.85
|
266,850
|
|
|
3/11/2019
|
-2.40 / -2.54%
|
94.60
|
94.60
|
91.70
|
92.20
|
92.75
|
32.92
|
340,130
|
|
|
3/8/2019
|
-2.40 / -2.47%
|
96.50
|
96.90
|
94.60
|
94.60
|
95.73
|
33.78
|
329,680
|
|
|
3/7/2019
|
-1.70 / -1.72%
|
98.90
|
98.90
|
97.00
|
97.00
|
97.78
|
34.64
|
294,490
|
|
|
3/6/2019
|
+0.60 / +0.61%
|
98.10
|
99.30
|
97.20
|
98.70
|
97.97
|
35.25
|
137,730
|
|
|
3/5/2019
|
+1.60 / +1.66%
|
96.50
|
99.50
|
96.50
|
98.10
|
98.23
|
35.03
|
465,320
|
|
|
3/4/2019
|
+0.50 / +0.52%
|
95.90
|
96.50
|
94.10
|
96.50
|
95.28
|
34.46
|
225,860
|
|
|
3/1/2019
|
+1.00 / +1.05%
|
95.00
|
96.60
|
95.00
|
96.00
|
96.01
|
34.28
|
135,970
|
|
|
2/28/2019
|
-2.20 / -2.26%
|
96.50
|
97.00
|
94.50
|
95.00
|
95.88
|
33.92
|
187,830
|
|
|
2/27/2019
|
+0.10 / +0.10%
|
97.50
|
97.50
|
96.40
|
97.20
|
97.01
|
34.71
|
191,210
|
|
|
2/26/2019
|
+2.60 / +2.75%
|
94.90
|
97.50
|
94.90
|
97.10
|
96.86
|
34.67
|
508,360
|
|
|
2/25/2019
|
+2.90 / +3.17%
|
91.60
|
95.70
|
91.60
|
94.50
|
94.41
|
33.75
|
215,980
|
|
|
2/22/2019
|
-0.80 / -0.87%
|
92.40
|
93.40
|
91.50
|
91.60
|
92.41
|
32.71
|
122,670
|
|
|
2/21/2019
|
-0.10 / -0.11%
|
92.50
|
93.40
|
91.10
|
92.40
|
92.04
|
33.00
|
228,770
|
|
|
2/20/2019
|
-1.30 / -1.39%
|
94.00
|
94.00
|
92.40
|
92.50
|
92.99
|
33.03
|
162,840
|
|
|
2/19/2019
|
-1.30 / -1.37%
|
95.10
|
95.70
|
93.80
|
93.80
|
94.48
|
33.50
|
153,540
|
|
|
2/18/2019
|
-0.70 / -0.73%
|
96.40
|
96.40
|
94.70
|
95.10
|
95.13
|
33.96
|
77,690
|
|
|