|
Closing price on 5/2/2018
|
|
| Open |
59.40 |
| High |
62.00 |
| Low |
58.00 |
| Volume |
379,270 |
| Split-adjusted Price |
20.30 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
-1.40 / -2.36%
|
59.40
|
62.00
|
58.00
|
58.00
|
60.07
|
20.30
|
379,270
|
|
|
4/27/2018
|
-4.40 / -6.90%
|
59.50
|
61.20
|
59.40
|
59.40
|
59.62
|
20.79
|
1,102,970
|
|
|
4/26/2018
|
-4.70 / -6.86%
|
69.00
|
69.00
|
63.80
|
63.80
|
64.71
|
22.33
|
277,510
|
|
|
4/24/2018
|
-3.90 / -5.39%
|
68.00
|
71.00
|
67.40
|
68.50
|
68.28
|
23.98
|
804,610
|
|
|
4/23/2018
|
-5.40 / -6.94%
|
74.00
|
76.50
|
72.40
|
72.40
|
73.73
|
25.34
|
982,390
|
|
|
4/20/2018
|
0.00 / 0.00%
|
78.00
|
78.10
|
76.20
|
77.80
|
77.19
|
27.23
|
610,210
|
|
|
4/19/2018
|
+2.60 / +3.46%
|
75.20
|
77.90
|
75.20
|
77.80
|
76.93
|
27.23
|
525,680
|
|
|
4/18/2018
|
+0.20 / +0.27%
|
77.00
|
78.10
|
75.00
|
75.20
|
77.21
|
26.32
|
728,310
|
|
|
4/17/2018
|
+4.90 / +6.99%
|
70.10
|
75.00
|
70.00
|
75.00
|
71.50
|
26.25
|
995,810
|
|
|
4/16/2018
|
-1.90 / -2.64%
|
71.10
|
72.00
|
70.10
|
70.10
|
70.88
|
24.54
|
171,580
|
|
|
4/13/2018
|
+0.50 / +0.70%
|
72.40
|
73.50
|
71.50
|
72.00
|
72.61
|
25.20
|
413,670
|
|
|
4/12/2018
|
+2.10 / +3.03%
|
69.40
|
72.50
|
69.00
|
71.50
|
70.93
|
25.03
|
446,020
|
|
|
4/11/2018
|
+2.40 / +3.58%
|
68.50
|
70.00
|
68.10
|
69.40
|
69.29
|
24.29
|
447,280
|
|
|
4/10/2018
|
-2.50 / -3.60%
|
69.80
|
69.90
|
66.80
|
67.00
|
68.42
|
23.45
|
981,050
|
|
|
4/9/2018
|
-2.80 / -3.87%
|
72.30
|
73.00
|
68.90
|
69.50
|
70.19
|
24.33
|
532,250
|
|
|
4/6/2018
|
-0.90 / -1.23%
|
73.60
|
73.70
|
71.50
|
72.30
|
72.53
|
25.31
|
365,350
|
|
|
4/5/2018
|
+2.40 / +3.39%
|
71.00
|
73.90
|
71.00
|
73.20
|
72.56
|
25.62
|
507,730
|
|
|
4/4/2018
|
+1.30 / +1.87%
|
70.50
|
71.50
|
70.40
|
70.80
|
70.79
|
24.78
|
293,090
|
|
|
4/3/2018
|
+1.20 / +1.76%
|
68.40
|
71.00
|
68.10
|
69.50
|
69.69
|
24.33
|
508,380
|
|
|
4/2/2018
|
-1.70 / -2.43%
|
70.60
|
70.80
|
68.30
|
68.30
|
69.11
|
23.91
|
334,830
|
|
|
3/30/2018
|
+2.40 / +3.55%
|
67.80
|
70.10
|
66.80
|
70.00
|
68.79
|
24.50
|
1,641,430
|
|
|
3/29/2018
|
+2.80 / +4.32%
|
65.00
|
67.60
|
65.00
|
67.60
|
66.54
|
23.66
|
622,210
|
|
|
3/28/2018
|
+1.30 / +2.05%
|
62.10
|
64.90
|
62.10
|
64.80
|
64.22
|
22.68
|
1,337,420
|
|
|
3/27/2018
|
+0.20 / +0.32%
|
63.50
|
64.80
|
62.50
|
63.50
|
63.94
|
22.23
|
397,480
|
|
|
3/26/2018
|
+1.90 / +3.09%
|
62.10
|
64.50
|
62.10
|
63.30
|
63.41
|
22.16
|
488,970
|
|
|
3/23/2018
|
+4.00 / +6.97%
|
54.00
|
61.40
|
54.00
|
61.40
|
57.87
|
21.49
|
572,980
|
|
|
3/22/2018
|
+1.40 / +2.50%
|
56.90
|
57.90
|
56.00
|
57.40
|
57.32
|
20.09
|
251,480
|
|
|
3/21/2018
|
+2.00 / +3.70%
|
54.00
|
56.00
|
53.00
|
56.00
|
54.39
|
19.60
|
172,540
|
|
|
3/20/2018
|
-1.50 / -2.70%
|
55.40
|
55.50
|
54.00
|
54.00
|
54.71
|
18.90
|
131,090
|
|
|
3/19/2018
|
-0.70 / -1.25%
|
55.80
|
56.10
|
54.60
|
55.50
|
55.35
|
19.43
|
186,380
|
|
|