|
Closing price on 5/31/2016
|
|
| Open |
33.60 |
| High |
34.50 |
| Low |
33.40 |
| Volume |
117,480 |
| Split-adjusted Price |
10.79 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.30 / -0.88%
|
33.60
|
34.50
|
33.40
|
33.90
|
33.83
|
10.79
|
117,480
|
|
|
5/30/2016
|
-0.10 / -0.29%
|
35.50
|
35.50
|
34.00
|
34.20
|
34.54
|
10.88
|
99,130
|
|
|
5/27/2016
|
+2.20 / +6.85%
|
32.80
|
34.30
|
32.50
|
34.30
|
33.68
|
10.91
|
307,080
|
|
|
5/26/2016
|
+0.90 / +2.88%
|
31.20
|
32.80
|
31.20
|
32.10
|
32.14
|
10.21
|
201,110
|
|
|
5/25/2016
|
+0.70 / +2.30%
|
31.50
|
31.50
|
30.90
|
31.20
|
31.17
|
9.93
|
113,170
|
|
|
5/24/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.30
|
30.50
|
30.40
|
9.70
|
30,760
|
|
|
5/23/2016
|
-0.70 / -2.24%
|
31.20
|
31.60
|
30.00
|
30.50
|
30.77
|
9.70
|
62,370
|
|
|
5/20/2016
|
0.00 / 0.00%
|
31.70
|
32.10
|
31.20
|
31.20
|
31.79
|
9.93
|
68,480
|
|
|
5/19/2016
|
+2.00 / +6.85%
|
29.50
|
31.20
|
29.50
|
31.20
|
30.86
|
9.93
|
247,320
|
|
|
5/18/2016
|
0.00 / 0.00%
|
29.10
|
29.30
|
29.10
|
29.20
|
29.21
|
9.29
|
73,060
|
|
|
5/17/2016
|
0.00 / 0.00%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
9.29
|
37,980
|
|
|
5/16/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.15
|
9.29
|
106,470
|
|
|
5/13/2016
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.80
|
29.20
|
29.16
|
9.29
|
41,700
|
|
|
5/12/2016
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.20
|
29.30
|
29.30
|
9.32
|
230,320
|
|
|
5/11/2016
|
+0.20 / +0.69%
|
29.10
|
29.30
|
28.90
|
29.30
|
29.18
|
9.32
|
31,080
|
|
|
5/10/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.03
|
9.26
|
54,880
|
|
|
5/9/2016
|
+0.10 / +0.34%
|
29.00
|
29.70
|
29.00
|
29.10
|
29.26
|
9.26
|
141,940
|
|
|
5/6/2016
|
0.00 / 0.00%
|
29.00
|
29.30
|
28.80
|
29.00
|
29.04
|
9.23
|
74,110
|
|
|
5/5/2016
|
0.00 / 0.00%
|
29.10
|
29.40
|
28.80
|
29.00
|
29.00
|
9.23
|
65,270
|
|
|
5/4/2016
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.90
|
29.00
|
29.20
|
9.23
|
98,500
|
|
|
4/29/2016
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.70
|
28.90
|
28.93
|
9.20
|
39,960
|
|
|
4/28/2016
|
-0.30 / -1.02%
|
29.40
|
29.40
|
28.90
|
29.10
|
29.04
|
9.26
|
28,930
|
|
|
4/27/2016
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.20
|
29.40
|
29.36
|
9.35
|
47,520
|
|
|
4/26/2016
|
-0.30 / -1.01%
|
29.60
|
29.60
|
29.00
|
29.30
|
29.36
|
9.32
|
125,430
|
|
|
4/25/2016
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.50
|
29.60
|
29.87
|
9.42
|
51,930
|
|
|
4/22/2016
|
+0.30 / +1.03%
|
29.00
|
29.60
|
29.00
|
29.30
|
29.42
|
9.32
|
52,930
|
|
|
4/21/2016
|
-0.20 / -0.68%
|
29.30
|
29.60
|
29.00
|
29.00
|
29.46
|
9.23
|
47,080
|
|
|
4/20/2016
|
+1.20 / +4.29%
|
28.00
|
29.90
|
28.00
|
29.20
|
29.40
|
9.29
|
291,150
|
|
|
4/19/2016
|
-1.00 / -3.45%
|
27.20
|
29.00
|
27.20
|
28.00
|
28.44
|
8.91
|
35,250
|
|
|
4/15/2016
|
-0.30 / -1.02%
|
29.20
|
29.80
|
29.00
|
29.00
|
29.60
|
9.23
|
58,380
|
|
|