|
Closing price on 5/23/2014
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
31.60 |
| Volume |
39,320 |
| Split-adjusted Price |
6.13 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
-0.10 / -0.32%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.60
|
6.13
|
39,320
|
|
|
5/22/2014
|
-0.50 / -1.55%
|
32.10
|
32.10
|
31.50
|
31.70
|
31.70
|
6.15
|
37,270
|
|
|
5/21/2014
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.00
|
32.20
|
32.20
|
6.25
|
10,720
|
|
|
5/20/2014
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
6.29
|
17,890
|
|
|
5/19/2014
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.50
|
32.50
|
32.50
|
6.31
|
15,900
|
|
|
5/16/2014
|
-0.40 / -1.22%
|
32.50
|
32.90
|
32.50
|
32.50
|
32.50
|
6.31
|
17,500
|
|
|
5/15/2014
|
+0.40 / +1.23%
|
32.90
|
32.90
|
32.00
|
32.90
|
32.90
|
6.39
|
7,560
|
|
|
5/14/2014
|
+0.90 / +2.85%
|
31.90
|
32.50
|
31.80
|
32.50
|
32.50
|
6.31
|
6,170
|
|
|
5/13/2014
|
-0.40 / -1.25%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.60
|
6.13
|
20,090
|
|
|
5/12/2014
|
-0.80 / -2.44%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.21
|
4,620
|
|
|
5/9/2014
|
+1.80 / +5.81%
|
33.10
|
33.10
|
31.70
|
32.80
|
32.80
|
6.37
|
4,110
|
|
|
5/8/2014
|
-1.80 / -5.49%
|
31.00
|
31.00
|
30.60
|
31.00
|
31.00
|
6.02
|
18,460
|
|
|
5/7/2014
|
+0.60 / +1.86%
|
31.60
|
32.80
|
31.60
|
32.80
|
32.80
|
6.37
|
14,700
|
|
|
5/6/2014
|
+0.40 / +1.26%
|
31.70
|
32.20
|
31.10
|
32.20
|
32.20
|
6.25
|
14,120
|
|
|
5/5/2014
|
+0.10 / +0.32%
|
32.80
|
32.80
|
31.80
|
31.80
|
31.80
|
6.17
|
14,000
|
|
|
4/29/2014
|
-1.10 / -3.35%
|
32.80
|
32.80
|
31.70
|
31.70
|
31.70
|
6.15
|
15,200
|
|
|
4/28/2014
|
-0.10 / -0.30%
|
33.00
|
33.40
|
32.80
|
32.80
|
32.80
|
6.37
|
20,200
|
|
|
4/25/2014
|
+1.20 / +3.79%
|
31.50
|
32.90
|
31.50
|
32.90
|
32.90
|
6.39
|
19,440
|
|
|
4/24/2014
|
+0.40 / +1.28%
|
31.10
|
31.80
|
31.10
|
31.70
|
31.70
|
6.15
|
13,030
|
|
|
4/23/2014
|
-0.70 / -2.19%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.30
|
6.08
|
11,920
|
|
|
4/22/2014
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
32.00
|
32.00
|
5.92
|
13,790
|
|
|
4/21/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.00
|
5.92
|
9,500
|
|
|
4/18/2014
|
-0.30 / -0.93%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
5.92
|
9,850
|
|
|
4/17/2014
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.00
|
32.30
|
32.30
|
5.98
|
7,730
|
|
|
4/16/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.01
|
0
|
|
|
4/15/2014
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.30
|
32.50
|
32.50
|
6.01
|
3,390
|
|
|
4/14/2014
|
-0.30 / -0.91%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.01
|
500
|
|
|
4/11/2014
|
+0.30 / +0.92%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.80
|
6.07
|
5,420
|
|
|
4/10/2014
|
-0.90 / -2.69%
|
33.00
|
33.40
|
32.50
|
32.50
|
32.50
|
6.01
|
10,760
|
|
|
4/8/2014
|
0.00 / 0.00%
|
33.00
|
33.50
|
32.50
|
33.40
|
33.40
|
6.18
|
24,740
|
|
|