|
Closing price on 3/31/2017
|
|
| Open |
54.60 |
| High |
55.20 |
| Low |
54.20 |
| Volume |
480,720 |
| Split-adjusted Price |
18.30 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2017
|
-0.30 / -0.55%
|
54.60
|
55.20
|
54.20
|
54.20
|
54.67
|
18.30
|
480,720
|
|
|
3/30/2017
|
+0.10 / +0.18%
|
54.50
|
54.70
|
54.00
|
54.50
|
54.41
|
18.40
|
503,450
|
|
|
3/29/2017
|
+0.10 / +0.18%
|
54.30
|
54.50
|
54.20
|
54.40
|
54.32
|
18.37
|
169,540
|
|
|
3/28/2017
|
+0.80 / +1.50%
|
54.00
|
54.50
|
53.30
|
54.30
|
54.07
|
18.33
|
339,730
|
|
|
3/27/2017
|
+2.00 / +3.88%
|
51.50
|
54.30
|
51.50
|
53.50
|
52.75
|
18.06
|
494,310
|
|
|
3/24/2017
|
+0.40 / +0.78%
|
51.00
|
51.90
|
50.50
|
51.50
|
51.27
|
17.39
|
45,330
|
|
|
3/23/2017
|
-0.90 / -1.73%
|
52.00
|
52.30
|
51.10
|
51.10
|
51.63
|
17.25
|
137,990
|
|
|
3/22/2017
|
-0.60 / -1.14%
|
52.60
|
52.70
|
51.50
|
52.00
|
52.16
|
17.56
|
110,570
|
|
|
3/21/2017
|
+0.10 / +0.19%
|
52.50
|
52.90
|
52.50
|
52.60
|
52.57
|
17.76
|
132,240
|
|
|
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
|
|
|