|
Closing price on 4/25/2019
|
|
| Open |
92.10 |
| High |
92.90 |
| Low |
91.70 |
| Volume |
83,200 |
| Split-adjusted Price |
32.85 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.10 / -0.11%
|
92.10
|
92.90
|
91.70
|
92.00
|
92.10
|
32.85
|
83,200
|
|
|
4/24/2019
|
+0.30 / +0.33%
|
92.00
|
92.90
|
92.00
|
92.10
|
92.41
|
32.89
|
148,310
|
|
|
4/23/2019
|
+0.30 / +0.33%
|
92.40
|
93.60
|
91.60
|
91.80
|
92.53
|
32.78
|
418,480
|
|
|
4/22/2019
|
-3.30 / -3.48%
|
94.50
|
94.50
|
91.40
|
91.50
|
92.52
|
32.67
|
238,840
|
|
|
4/19/2019
|
-0.10 / -0.11%
|
95.00
|
96.30
|
94.80
|
94.80
|
95.18
|
33.85
|
135,280
|
|
|
4/18/2019
|
+0.50 / +0.53%
|
94.70
|
95.30
|
93.60
|
94.90
|
94.53
|
33.89
|
136,130
|
|
|
4/17/2019
|
-1.50 / -1.56%
|
96.00
|
96.50
|
94.00
|
94.40
|
94.98
|
33.71
|
150,910
|
|
|
4/16/2019
|
+1.60 / +1.70%
|
94.00
|
97.20
|
93.20
|
95.90
|
95.37
|
34.25
|
430,260
|
|
|
4/12/2019
|
+0.30 / +0.32%
|
94.00
|
94.60
|
93.20
|
94.30
|
94.08
|
33.67
|
125,670
|
|
|
4/11/2019
|
+1.40 / +1.51%
|
92.90
|
94.40
|
92.70
|
94.00
|
93.58
|
33.57
|
183,750
|
|
|
4/10/2019
|
+1.60 / +1.76%
|
91.00
|
93.30
|
90.30
|
92.60
|
91.91
|
33.07
|
234,410
|
|
|
4/9/2019
|
+1.50 / +1.68%
|
89.50
|
91.50
|
89.50
|
91.00
|
90.87
|
32.50
|
427,780
|
|
|
4/8/2019
|
-0.50 / -0.56%
|
90.00
|
90.10
|
89.30
|
89.50
|
89.77
|
31.96
|
126,160
|
|
|
4/5/2019
|
-0.20 / -0.22%
|
90.20
|
90.20
|
89.50
|
90.00
|
89.83
|
32.14
|
168,700
|
|
|
4/4/2019
|
+1.20 / +1.35%
|
90.00
|
90.20
|
89.00
|
90.20
|
89.41
|
32.21
|
133,170
|
|
|
4/3/2019
|
-1.50 / -1.66%
|
90.80
|
90.80
|
88.90
|
89.00
|
89.21
|
31.78
|
108,910
|
|
|
4/2/2019
|
+1.80 / +2.03%
|
90.00
|
91.40
|
89.80
|
90.50
|
90.61
|
32.32
|
204,370
|
|
|
4/1/2019
|
-1.10 / -1.22%
|
88.50
|
90.00
|
88.50
|
88.70
|
89.01
|
31.67
|
182,380
|
|
|
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
|
|
|