|
Closing price on 7/12/2019
|
|
| Open |
87.90 |
| High |
89.70 |
| Low |
87.30 |
| Volume |
384,580 |
| Split-adjusted Price |
32.66 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2019
|
+1.50 / +1.70%
|
87.90
|
89.70
|
87.30
|
89.50
|
89.06
|
32.66
|
384,580
|
|
|
7/11/2019
|
0.00 / 0.00%
|
88.00
|
88.00
|
87.40
|
88.00
|
87.77
|
32.12
|
118,080
|
|
|
7/10/2019
|
0.00 / 0.00%
|
88.40
|
88.40
|
87.50
|
88.00
|
87.92
|
32.12
|
69,640
|
|
|
7/9/2019
|
+0.40 / +0.46%
|
87.60
|
88.30
|
86.70
|
88.00
|
87.55
|
32.12
|
176,480
|
|
|
7/8/2019
|
-0.40 / -0.45%
|
87.70
|
88.40
|
87.30
|
87.60
|
87.66
|
31.97
|
273,320
|
|
|
7/5/2019
|
+1.50 / +1.73%
|
86.90
|
88.20
|
86.00
|
88.00
|
87.46
|
32.12
|
280,120
|
|
|
7/4/2019
|
+0.90 / +1.05%
|
86.00
|
86.80
|
85.80
|
86.50
|
86.25
|
31.57
|
121,680
|
|
|
7/3/2019
|
-0.90 / -1.04%
|
86.50
|
86.50
|
85.30
|
85.60
|
85.65
|
31.24
|
143,810
|
|
|
7/2/2019
|
-1.50 / -1.70%
|
88.00
|
88.20
|
86.50
|
86.50
|
87.30
|
31.57
|
159,310
|
|
|
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
|
|
|