|
Closing price on 7/1/2019
|
|
| Open |
89.00 |
| High |
89.00 |
| Low |
87.20 |
| Volume |
140,810 |
| Split-adjusted Price |
32.12 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
0.00 / 0.00%
|
89.00
|
89.00
|
87.20
|
88.00
|
87.78
|
32.12
|
140,810
|
|
|
6/28/2019
|
0.00 / 0.00%
|
88.00
|
88.30
|
87.20
|
88.00
|
87.87
|
32.12
|
185,390
|
|
|
6/27/2019
|
-0.50 / -0.56%
|
88.50
|
89.00
|
87.30
|
88.00
|
88.12
|
32.12
|
209,720
|
|
|
6/26/2019
|
+2.50 / +2.91%
|
87.30
|
89.00
|
87.00
|
88.50
|
88.09
|
32.30
|
211,980
|
|
|
6/25/2019
|
-1.70 / -1.94%
|
87.70
|
88.00
|
85.90
|
86.00
|
86.81
|
31.39
|
81,400
|
|
|
6/24/2019
|
+0.70 / +0.80%
|
87.00
|
87.70
|
86.80
|
87.70
|
87.19
|
32.01
|
129,810
|
|
|
6/21/2019
|
+0.40 / +0.46%
|
86.60
|
87.40
|
86.50
|
87.00
|
86.84
|
31.75
|
89,980
|
|
|
6/20/2019
|
+0.10 / +0.12%
|
86.90
|
86.90
|
86.30
|
86.60
|
86.66
|
31.61
|
91,450
|
|
|
6/19/2019
|
+1.50 / +1.76%
|
85.50
|
86.80
|
85.30
|
86.50
|
86.13
|
31.57
|
149,760
|
|
|
6/18/2019
|
0.00 / 0.00%
|
85.50
|
86.00
|
84.40
|
85.00
|
85.01
|
31.02
|
149,730
|
|
|
6/17/2019
|
-0.30 / -0.35%
|
86.50
|
86.50
|
84.90
|
85.00
|
85.47
|
31.02
|
128,360
|
|
|
6/14/2019
|
-0.70 / -0.81%
|
86.30
|
86.80
|
84.80
|
85.30
|
85.58
|
31.13
|
210,610
|
|
|
6/13/2019
|
-1.50 / -1.71%
|
88.10
|
88.10
|
85.00
|
86.00
|
86.46
|
31.39
|
196,460
|
|
|
6/12/2019
|
0.00 / 0.00%
|
87.50
|
88.40
|
87.50
|
87.50
|
87.98
|
31.93
|
107,990
|
|
|
6/11/2019
|
-0.10 / -0.11%
|
87.80
|
88.50
|
87.20
|
87.50
|
87.75
|
31.93
|
143,410
|
|
|
6/10/2019
|
-3.00 / -3.31%
|
90.70
|
90.80
|
87.60
|
87.60
|
88.53
|
31.97
|
452,580
|
|
|
6/7/2019
|
+0.20 / +0.22%
|
90.10
|
91.00
|
90.10
|
90.60
|
90.57
|
33.07
|
98,230
|
|
|
6/6/2019
|
+1.30 / +1.46%
|
89.00
|
91.00
|
89.00
|
90.40
|
90.21
|
32.99
|
274,390
|
|
|
6/5/2019
|
+0.20 / +0.22%
|
89.00
|
89.80
|
88.90
|
89.10
|
89.25
|
32.52
|
228,680
|
|
|
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
|
|
|