|
Closing price on 5/7/2015
|
|
| Open |
36.00 |
| High |
36.20 |
| Low |
35.90 |
| Volume |
114,630 |
| Split-adjusted Price |
11.15 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2015
|
0.00 / 0.00%
|
36.00
|
36.20
|
35.90
|
36.00
|
36.03
|
11.15
|
114,630
|
|
|
5/6/2015
|
+0.30 / +0.84%
|
35.70
|
36.20
|
35.70
|
36.00
|
35.89
|
11.15
|
185,580
|
|
|
5/5/2015
|
+0.70 / +2.00%
|
35.00
|
35.90
|
34.90
|
35.70
|
35.34
|
11.06
|
63,160
|
|
|
5/4/2015
|
-1.10 / -3.05%
|
36.80
|
36.80
|
35.00
|
35.00
|
35.73
|
10.84
|
99,380
|
|
|
4/27/2015
|
-1.20 / -3.22%
|
37.30
|
37.30
|
36.00
|
36.10
|
36.46
|
11.18
|
121,750
|
|
|
4/24/2015
|
-0.20 / -0.53%
|
37.50
|
37.50
|
36.80
|
37.30
|
36.95
|
11.55
|
103,080
|
|
|
4/23/2015
|
+0.20 / +0.54%
|
37.50
|
37.90
|
36.70
|
37.50
|
37.07
|
11.62
|
163,890
|
|
|
4/22/2015
|
-1.20 / -3.12%
|
38.20
|
38.20
|
37.00
|
37.30
|
37.49
|
11.55
|
215,280
|
|
|
4/21/2015
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.10
|
38.50
|
38.38
|
11.93
|
135,160
|
|
|
4/20/2015
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.40
|
39.00
|
38.54
|
12.08
|
3,140
|
|
|
4/17/2015
|
0.00 / 0.00%
|
38.70
|
39.10
|
38.70
|
39.00
|
38.97
|
12.08
|
69,470
|
|
|
4/16/2015
|
-0.10 / -0.26%
|
39.30
|
39.30
|
38.30
|
39.00
|
38.71
|
12.08
|
246,140
|
|
|
4/15/2015
|
-0.20 / -0.51%
|
39.00
|
39.10
|
38.70
|
39.10
|
38.97
|
12.11
|
160,750
|
|
|
4/14/2015
|
-0.40 / -1.01%
|
39.70
|
39.70
|
39.30
|
39.30
|
39.47
|
12.17
|
68,560
|
|
|
4/13/2015
|
-0.50 / -1.24%
|
40.20
|
40.20
|
39.40
|
39.70
|
39.60
|
12.30
|
34,650
|
|
|
4/10/2015
|
+0.30 / +0.75%
|
40.00
|
40.70
|
40.00
|
40.20
|
40.32
|
12.45
|
347,840
|
|
|
4/9/2015
|
+0.90 / +2.31%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.56
|
12.36
|
157,170
|
|
|
4/8/2015
|
0.00 / 0.00%
|
39.00
|
39.20
|
39.00
|
39.00
|
39.04
|
12.08
|
146,600
|
|
|
4/7/2015
|
+0.40 / +1.04%
|
38.00
|
39.40
|
38.00
|
39.00
|
38.94
|
12.08
|
49,440
|
|
|
4/6/2015
|
+0.90 / +2.39%
|
37.90
|
39.00
|
37.70
|
38.60
|
38.61
|
11.96
|
65,380
|
|
|
4/3/2015
|
-0.30 / -0.79%
|
38.10
|
38.10
|
37.50
|
37.70
|
37.66
|
11.68
|
68,940
|
|
|
4/2/2015
|
+1.00 / +2.70%
|
37.00
|
38.00
|
36.70
|
38.00
|
37.19
|
11.77
|
54,040
|
|
|
4/1/2015
|
-0.70 / -1.86%
|
37.40
|
37.90
|
36.50
|
37.00
|
37.30
|
11.46
|
201,370
|
|
|
3/31/2015
|
0.00 / 0.00%
|
37.70
|
38.10
|
37.60
|
37.70
|
37.72
|
11.68
|
51,350
|
|
|
3/30/2015
|
-1.30 / -3.33%
|
39.00
|
39.20
|
37.60
|
37.70
|
38.30
|
11.68
|
54,680
|
|
|
3/27/2015
|
-0.40 / -1.02%
|
39.50
|
39.60
|
39.00
|
39.00
|
39.18
|
12.08
|
87,490
|
|
|
3/26/2015
|
+0.60 / +1.55%
|
38.60
|
39.40
|
38.50
|
39.40
|
38.95
|
12.20
|
86,570
|
|
|
3/25/2015
|
0.00 / 0.00%
|
38.70
|
38.90
|
38.60
|
38.80
|
38.74
|
12.02
|
118,470
|
|
|
3/24/2015
|
-0.20 / -0.51%
|
39.00
|
39.00
|
38.40
|
38.80
|
38.71
|
12.02
|
110,190
|
|
|
3/23/2015
|
-1.00 / -2.50%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.78
|
12.08
|
227,120
|
|
|