|
Closing price on 6/4/2019
|
|
| Open |
88.00 |
| High |
89.50 |
| Low |
87.30 |
| Volume |
259,670 |
| Split-adjusted Price |
32.45 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2019
|
+0.90 / +1.02%
|
88.00
|
89.50
|
87.30
|
88.90
|
88.22
|
32.45
|
259,670
|
|
|
6/3/2019
|
-3.00 / -3.30%
|
89.60
|
90.60
|
88.00
|
88.00
|
89.35
|
32.12
|
490,070
|
|
|
5/31/2019
|
-2.50 / -2.67%
|
92.90
|
93.50
|
90.70
|
91.00
|
92.16
|
33.21
|
597,470
|
|
|
5/30/2019
|
-2.00 / -2.09%
|
95.00
|
95.00
|
93.50
|
93.50
|
94.13
|
34.12
|
387,700
|
|
|
5/29/2019
|
-0.50 / -0.52%
|
95.80
|
97.30
|
95.50
|
95.50
|
96.70
|
34.85
|
845,980
|
|
|
5/28/2019
|
+3.00 / +3.23%
|
93.30
|
96.00
|
92.80
|
96.00
|
94.62
|
35.04
|
766,800
|
|
|
5/27/2019
|
-0.20 / -0.21%
|
93.20
|
94.50
|
92.70
|
93.00
|
93.07
|
33.94
|
243,600
|
|
|
5/24/2019
|
-0.30 / -0.32%
|
93.20
|
95.30
|
93.10
|
93.20
|
94.12
|
34.02
|
496,670
|
|
|
5/23/2019
|
+2.30 / +2.52%
|
91.20
|
93.60
|
91.00
|
93.50
|
92.30
|
34.12
|
239,570
|
|
|
5/22/2019
|
-0.80 / -0.87%
|
92.50
|
93.30
|
91.20
|
91.20
|
92.53
|
33.29
|
487,200
|
|
|
5/21/2019
|
+1.40 / +1.55%
|
90.70
|
92.80
|
90.70
|
92.00
|
92.14
|
33.58
|
378,040
|
|
|
5/20/2019
|
-0.40 / -0.44%
|
91.00
|
91.10
|
90.50
|
90.60
|
90.85
|
33.07
|
134,370
|
|
|
5/17/2019
|
-1.80 / -1.94%
|
92.00
|
92.10
|
90.80
|
91.00
|
91.36
|
33.21
|
192,990
|
|
|
5/16/2019
|
-0.90 / -0.96%
|
93.70
|
94.70
|
92.60
|
92.80
|
93.77
|
33.14
|
353,580
|
|
|
5/15/2019
|
+2.00 / +2.18%
|
92.40
|
93.90
|
92.10
|
93.70
|
93.25
|
33.46
|
312,910
|
|
|
5/14/2019
|
+1.30 / +1.44%
|
90.40
|
91.70
|
90.00
|
91.70
|
90.65
|
32.75
|
148,170
|
|
|
5/13/2019
|
+0.60 / +0.67%
|
90.50
|
91.40
|
89.90
|
90.40
|
90.64
|
32.28
|
266,210
|
|
|
5/10/2019
|
+0.20 / +0.22%
|
90.40
|
90.40
|
89.40
|
89.80
|
89.83
|
32.07
|
123,590
|
|
|
5/9/2019
|
+0.10 / +0.11%
|
89.50
|
90.40
|
89.50
|
89.60
|
89.96
|
32.00
|
110,810
|
|
|
5/8/2019
|
-0.50 / -0.56%
|
89.30
|
89.80
|
88.60
|
89.50
|
89.14
|
31.96
|
139,930
|
|
|
5/7/2019
|
-0.20 / -0.22%
|
90.80
|
91.60
|
89.90
|
90.00
|
90.19
|
32.14
|
101,120
|
|
|
5/6/2019
|
-1.30 / -1.42%
|
91.00
|
91.10
|
89.50
|
90.20
|
90.15
|
32.21
|
267,900
|
|
|
5/3/2019
|
-1.20 / -1.29%
|
93.00
|
93.80
|
91.50
|
91.50
|
92.12
|
32.67
|
125,080
|
|
|
5/2/2019
|
-1.10 / -1.17%
|
94.00
|
94.00
|
92.30
|
92.70
|
92.82
|
33.10
|
204,140
|
|
|
4/26/2019
|
+1.80 / +1.96%
|
92.80
|
94.80
|
92.80
|
93.80
|
93.74
|
33.50
|
300,840
|
|
|
4/25/2019
|
-0.10 / -0.11%
|
92.10
|
92.90
|
91.70
|
92.00
|
92.10
|
32.85
|
83,200
|
|
|
4/24/2019
|
+0.30 / +0.33%
|
92.00
|
92.90
|
92.00
|
92.10
|
92.41
|
32.89
|
148,310
|
|
|
4/23/2019
|
+0.30 / +0.33%
|
92.40
|
93.60
|
91.60
|
91.80
|
92.53
|
32.78
|
418,480
|
|
|
4/22/2019
|
-3.30 / -3.48%
|
94.50
|
94.50
|
91.40
|
91.50
|
92.52
|
32.67
|
238,840
|
|
|
4/19/2019
|
-0.10 / -0.11%
|
95.00
|
96.30
|
94.80
|
94.80
|
95.18
|
33.85
|
135,280
|
|
|