|
Closing price on 5/24/2018
|
|
| Open |
50.80 |
| High |
52.50 |
| Low |
49.90 |
| Volume |
410,790 |
| Split-adjusted Price |
16.88 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
+0.90 / +1.79%
|
50.80
|
52.50
|
49.90
|
51.30
|
50.79
|
16.88
|
410,790
|
|
|
5/23/2018
|
+0.40 / +0.80%
|
49.50
|
50.50
|
49.00
|
50.40
|
49.92
|
16.58
|
352,480
|
|
|
5/22/2018
|
-2.00 / -3.85%
|
51.80
|
51.90
|
49.00
|
50.00
|
50.40
|
16.45
|
339,050
|
|
|
5/21/2018
|
+0.70 / +1.36%
|
52.10
|
52.90
|
51.80
|
52.00
|
52.27
|
17.11
|
172,880
|
|
|
5/18/2018
|
+0.30 / +0.59%
|
52.00
|
52.40
|
51.10
|
51.30
|
51.58
|
16.88
|
252,820
|
|
|
5/17/2018
|
0.00 / 0.00%
|
51.00
|
53.00
|
51.00
|
51.00
|
51.51
|
16.78
|
193,850
|
|
|
5/16/2018
|
-2.50 / -4.67%
|
52.30
|
53.30
|
50.30
|
51.00
|
51.74
|
16.78
|
520,640
|
|
|
5/15/2018
|
-2.50 / -4.46%
|
55.30
|
56.80
|
53.50
|
53.50
|
54.74
|
17.60
|
303,620
|
|
|
5/14/2018
|
-1.00 / -1.75%
|
57.00
|
57.40
|
55.00
|
56.00
|
56.05
|
18.42
|
323,700
|
|
|
5/11/2018
|
+2.10 / +3.83%
|
54.00
|
57.00
|
51.20
|
57.00
|
53.56
|
18.75
|
651,640
|
|
|
5/10/2018
|
-4.10 / -6.95%
|
58.60
|
58.60
|
54.90
|
54.90
|
56.59
|
18.06
|
346,130
|
|
|
5/9/2018
|
+0.70 / +1.20%
|
57.10
|
59.90
|
57.10
|
59.00
|
58.84
|
19.41
|
284,250
|
|
|
5/8/2018
|
+2.70 / +4.86%
|
55.80
|
58.30
|
55.80
|
58.30
|
57.08
|
19.18
|
247,900
|
|
|
5/7/2018
|
+0.40 / +0.72%
|
56.90
|
56.90
|
55.00
|
55.60
|
55.57
|
18.29
|
320,790
|
|
|
5/4/2018
|
0.00 / 0.00%
|
55.60
|
57.90
|
55.20
|
55.20
|
56.19
|
18.16
|
492,680
|
|
|
5/3/2018
|
-2.80 / -4.83%
|
58.80
|
59.40
|
54.50
|
55.20
|
55.68
|
18.16
|
617,250
|
|
|
5/2/2018
|
-1.40 / -2.36%
|
59.40
|
62.00
|
58.00
|
58.00
|
60.07
|
19.08
|
379,270
|
|
|
4/27/2018
|
-4.40 / -6.90%
|
59.50
|
61.20
|
59.40
|
59.40
|
59.62
|
19.54
|
1,102,970
|
|
|
4/26/2018
|
-4.70 / -6.86%
|
69.00
|
69.00
|
63.80
|
63.80
|
64.71
|
20.99
|
277,510
|
|
|
4/24/2018
|
-3.90 / -5.39%
|
68.00
|
71.00
|
67.40
|
68.50
|
68.28
|
22.54
|
804,610
|
|
|
4/23/2018
|
-5.40 / -6.94%
|
74.00
|
76.50
|
72.40
|
72.40
|
73.73
|
23.82
|
982,390
|
|
|
4/20/2018
|
0.00 / 0.00%
|
78.00
|
78.10
|
76.20
|
77.80
|
77.19
|
25.60
|
610,210
|
|
|
4/19/2018
|
+2.60 / +3.46%
|
75.20
|
77.90
|
75.20
|
77.80
|
76.93
|
25.60
|
525,680
|
|
|
4/18/2018
|
+0.20 / +0.27%
|
77.00
|
78.10
|
75.00
|
75.20
|
77.21
|
24.74
|
728,310
|
|
|
4/17/2018
|
+4.90 / +6.99%
|
70.10
|
75.00
|
70.00
|
75.00
|
71.50
|
24.67
|
995,810
|
|
|
4/16/2018
|
-1.90 / -2.64%
|
71.10
|
72.00
|
70.10
|
70.10
|
70.88
|
23.06
|
171,580
|
|
|
4/13/2018
|
+0.50 / +0.70%
|
72.40
|
73.50
|
71.50
|
72.00
|
72.61
|
23.69
|
413,670
|
|
|
4/12/2018
|
+2.10 / +3.03%
|
69.40
|
72.50
|
69.00
|
71.50
|
70.93
|
23.52
|
446,020
|
|
|
4/11/2018
|
+2.40 / +3.58%
|
68.50
|
70.00
|
68.10
|
69.40
|
69.29
|
22.83
|
447,280
|
|
|
4/10/2018
|
-2.50 / -3.60%
|
69.80
|
69.90
|
66.80
|
67.00
|
68.42
|
22.04
|
981,050
|
|
|