|
|
Closing price on 3/3/2016
|
|
| Open |
29.20 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
79,030 |
| Split-adjusted Price |
8.64 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
-0.10 / -0.34%
|
29.20
|
29.50
|
28.50
|
28.90
|
29.23
|
8.64
|
79,030
|
|
|
3/2/2016
|
+0.20 / +0.69%
|
28.80
|
29.40
|
28.80
|
29.00
|
28.98
|
8.67
|
58,560
|
|
|
3/1/2016
|
-0.60 / -2.04%
|
29.50
|
29.50
|
28.30
|
28.80
|
28.86
|
8.61
|
228,740
|
|
|
2/29/2016
|
-0.30 / -1.01%
|
29.70
|
30.00
|
29.20
|
29.40
|
29.48
|
8.79
|
672,950
|
|
|
2/26/2016
|
-0.80 / -2.62%
|
30.70
|
30.70
|
29.60
|
29.70
|
29.94
|
8.88
|
110,620
|
|
|
2/25/2016
|
-0.50 / -1.61%
|
30.60
|
30.90
|
30.00
|
30.50
|
30.29
|
9.12
|
224,060
|
|
|
2/24/2016
|
-0.60 / -1.90%
|
30.70
|
31.30
|
30.70
|
31.00
|
30.89
|
9.27
|
107,850
|
|
|
2/23/2016
|
-0.80 / -2.47%
|
32.00
|
32.40
|
31.20
|
31.60
|
31.72
|
9.45
|
155,490
|
|
|
2/22/2016
|
+0.90 / +2.86%
|
32.00
|
32.80
|
32.00
|
32.40
|
32.44
|
9.69
|
245,100
|
|
|
2/19/2016
|
+1.60 / +5.35%
|
30.60
|
31.90
|
29.50
|
31.50
|
31.59
|
9.42
|
316,510
|
|
|
2/18/2016
|
0.00 / 0.00%
|
29.90
|
30.20
|
29.80
|
29.90
|
29.96
|
8.94
|
199,270
|
|
|
2/17/2016
|
+0.70 / +2.40%
|
29.90
|
30.40
|
29.80
|
29.90
|
30.07
|
8.94
|
602,740
|
|
|
2/16/2016
|
-0.90 / -2.99%
|
30.60
|
30.60
|
28.50
|
29.20
|
29.04
|
8.73
|
143,540
|
|
|
2/15/2016
|
+0.30 / +1.01%
|
29.80
|
30.80
|
29.80
|
30.10
|
29.98
|
9.00
|
23,780
|
|
|
2/5/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
29.50
|
29.80
|
29.61
|
8.91
|
39,380
|
|
|
2/4/2016
|
-0.60 / -1.97%
|
29.00
|
31.00
|
29.00
|
29.80
|
29.85
|
8.91
|
22,680
|
|
|
2/3/2016
|
-0.30 / -0.98%
|
30.90
|
30.90
|
29.20
|
30.40
|
29.81
|
9.09
|
27,910
|
|
|
2/2/2016
|
+0.20 / +0.66%
|
30.50
|
31.40
|
30.30
|
30.70
|
31.05
|
9.18
|
37,260
|
|
|
2/1/2016
|
+1.90 / +6.64%
|
28.60
|
30.50
|
28.40
|
30.50
|
29.30
|
9.12
|
139,140
|
|
|
1/29/2016
|
-0.40 / -1.38%
|
28.60
|
28.70
|
28.20
|
28.60
|
28.36
|
8.55
|
89,900
|
|
|
1/28/2016
|
0.00 / 0.00%
|
28.40
|
29.30
|
28.40
|
29.00
|
28.80
|
8.67
|
32,180
|
|
|
1/27/2016
|
+0.30 / +1.05%
|
29.40
|
29.40
|
28.00
|
29.00
|
28.49
|
8.67
|
38,110
|
|
|
1/26/2016
|
+1.70 / +6.30%
|
27.40
|
28.80
|
26.80
|
28.70
|
28.49
|
8.58
|
165,993
|
|
|
1/25/2016
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.90
|
27.00
|
26.99
|
8.07
|
79,460
|
|
|
1/22/2016
|
+1.20 / +4.98%
|
25.00
|
25.40
|
24.30
|
25.30
|
24.94
|
7.57
|
50,800
|
|
|
1/21/2016
|
+0.50 / +2.12%
|
24.20
|
24.20
|
23.50
|
24.10
|
23.89
|
7.21
|
137,520
|
|
|
1/20/2016
|
-0.80 / -3.28%
|
25.10
|
25.10
|
23.60
|
23.60
|
23.72
|
7.06
|
26,610
|
|
|
1/19/2016
|
+0.20 / +0.83%
|
24.50
|
24.90
|
24.20
|
24.40
|
24.70
|
7.30
|
8,120
|
|
|
1/18/2016
|
-0.60 / -2.42%
|
23.90
|
24.60
|
23.80
|
24.20
|
24.01
|
7.24
|
35,200
|
|
|
1/15/2016
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.80
|
24.80
|
25.02
|
7.42
|
18,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|