|
Closing price on 5/26/2014
|
|
| Open |
31.00 |
| High |
32.00 |
| Low |
29.90 |
| Volume |
27,140 |
| Split-adjusted Price |
6.42 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
-0.50 / -1.58%
|
31.00
|
32.00
|
29.90
|
31.10
|
31.10
|
6.42
|
27,140
|
|
|
5/23/2014
|
-0.10 / -0.32%
|
31.80
|
31.80
|
31.60
|
31.60
|
31.60
|
6.53
|
39,320
|
|
|
5/22/2014
|
-0.50 / -1.55%
|
32.10
|
32.10
|
31.50
|
31.70
|
31.70
|
6.55
|
37,270
|
|
|
5/21/2014
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.00
|
32.20
|
32.20
|
6.65
|
10,720
|
|
|
5/20/2014
|
-0.10 / -0.31%
|
32.40
|
32.40
|
32.00
|
32.40
|
32.40
|
6.69
|
17,890
|
|
|
5/19/2014
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.50
|
32.50
|
32.50
|
6.71
|
15,900
|
|
|
5/16/2014
|
-0.40 / -1.22%
|
32.50
|
32.90
|
32.50
|
32.50
|
32.50
|
6.71
|
17,500
|
|
|
5/15/2014
|
+0.40 / +1.23%
|
32.90
|
32.90
|
32.00
|
32.90
|
32.90
|
6.79
|
7,560
|
|
|
5/14/2014
|
+0.90 / +2.85%
|
31.90
|
32.50
|
31.80
|
32.50
|
32.50
|
6.71
|
6,170
|
|
|
5/13/2014
|
-0.40 / -1.25%
|
31.80
|
32.00
|
31.60
|
31.60
|
31.60
|
6.53
|
20,090
|
|
|
5/12/2014
|
-0.80 / -2.44%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.61
|
4,620
|
|
|
5/9/2014
|
+1.80 / +5.81%
|
33.10
|
33.10
|
31.70
|
32.80
|
32.80
|
6.77
|
4,110
|
|
|
5/8/2014
|
-1.80 / -5.49%
|
31.00
|
31.00
|
30.60
|
31.00
|
31.00
|
6.40
|
18,460
|
|
|
5/7/2014
|
+0.60 / +1.86%
|
31.60
|
32.80
|
31.60
|
32.80
|
32.80
|
6.77
|
14,700
|
|
|
5/6/2014
|
+0.40 / +1.26%
|
31.70
|
32.20
|
31.10
|
32.20
|
32.20
|
6.65
|
14,120
|
|
|
5/5/2014
|
+0.10 / +0.32%
|
32.80
|
32.80
|
31.80
|
31.80
|
31.80
|
6.57
|
14,000
|
|
|
4/29/2014
|
-1.10 / -3.35%
|
32.80
|
32.80
|
31.70
|
31.70
|
31.70
|
6.55
|
15,200
|
|
|
4/28/2014
|
-0.10 / -0.30%
|
33.00
|
33.40
|
32.80
|
32.80
|
32.80
|
6.77
|
20,200
|
|
|
4/25/2014
|
+1.20 / +3.79%
|
31.50
|
32.90
|
31.50
|
32.90
|
32.90
|
6.79
|
19,440
|
|
|
4/24/2014
|
+0.40 / +1.28%
|
31.10
|
31.80
|
31.10
|
31.70
|
31.70
|
6.55
|
13,030
|
|
|
4/23/2014
|
-0.70 / -2.19%
|
32.00
|
32.00
|
31.30
|
31.30
|
31.30
|
6.46
|
11,920
|
|
|
4/22/2014
|
0.00 / 0.00%
|
31.20
|
32.00
|
31.20
|
32.00
|
32.00
|
6.30
|
13,790
|
|
|
4/21/2014
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.00
|
6.30
|
9,500
|
|
|
4/18/2014
|
-0.30 / -0.93%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.00
|
6.30
|
9,850
|
|
|
4/17/2014
|
-0.20 / -0.62%
|
32.50
|
32.50
|
32.00
|
32.30
|
32.30
|
6.36
|
7,730
|
|
|
4/16/2014
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.40
|
0
|
|
|
4/15/2014
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.30
|
32.50
|
32.50
|
6.40
|
3,390
|
|
|
4/14/2014
|
-0.30 / -0.91%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.40
|
500
|
|
|
4/11/2014
|
+0.30 / +0.92%
|
32.00
|
32.80
|
32.00
|
32.80
|
32.80
|
6.46
|
5,420
|
|
|
4/10/2014
|
-0.90 / -2.69%
|
33.00
|
33.40
|
32.50
|
32.50
|
32.50
|
6.40
|
10,760
|
|
|