|
Closing price on 6/16/2016
|
|
| Open |
38.20 |
| High |
38.30 |
| Low |
36.50 |
| Volume |
176,520 |
| Split-adjusted Price |
12.31 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2016
|
-1.00 / -2.62%
|
38.20
|
38.30
|
36.50
|
37.20
|
37.37
|
12.31
|
176,520
|
|
|
6/15/2016
|
+0.20 / +0.53%
|
38.00
|
38.70
|
37.80
|
38.20
|
38.17
|
12.64
|
76,840
|
|
|
6/14/2016
|
-0.90 / -2.31%
|
38.70
|
38.70
|
37.20
|
38.00
|
37.68
|
12.58
|
275,590
|
|
|
6/13/2016
|
-1.50 / -3.71%
|
40.00
|
40.00
|
38.60
|
38.90
|
39.16
|
12.38
|
130,560
|
|
|
6/10/2016
|
+0.40 / +1.00%
|
40.00
|
41.20
|
40.00
|
40.40
|
40.61
|
12.85
|
131,040
|
|
|
6/9/2016
|
+1.10 / +2.83%
|
38.90
|
40.10
|
38.90
|
40.00
|
39.75
|
12.73
|
232,270
|
|
|
6/8/2016
|
-0.10 / -0.26%
|
39.00
|
39.40
|
38.80
|
38.90
|
38.98
|
12.38
|
133,270
|
|
|
6/7/2016
|
+1.60 / +4.28%
|
37.80
|
39.30
|
37.80
|
39.00
|
38.71
|
12.41
|
149,270
|
|
|
6/6/2016
|
0.00 / 0.00%
|
37.40
|
39.00
|
37.00
|
37.40
|
37.84
|
11.90
|
113,860
|
|
|
6/3/2016
|
-0.10 / -0.27%
|
37.50
|
37.70
|
36.60
|
37.40
|
37.27
|
11.90
|
88,360
|
|
|
6/2/2016
|
+1.30 / +3.59%
|
38.20
|
38.20
|
37.00
|
37.50
|
37.57
|
11.93
|
212,220
|
|
|
6/1/2016
|
+2.30 / +6.78%
|
33.90
|
36.20
|
33.90
|
36.20
|
35.70
|
11.52
|
268,820
|
|
|
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
|
|
|