|
Closing price on 7/7/2014
|
|
| Open |
39.30 |
| High |
39.60 |
| Low |
39.20 |
| Volume |
28,740 |
| Split-adjusted Price |
7.63 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
-0.40 / -1.01%
|
39.30
|
39.60
|
39.20
|
39.30
|
39.30
|
7.63
|
28,740
|
|
|
7/4/2014
|
+0.20 / +0.51%
|
39.60
|
40.00
|
39.60
|
39.70
|
39.70
|
7.71
|
34,580
|
|
|
7/3/2014
|
-1.00 / -2.47%
|
41.00
|
41.00
|
39.50
|
39.50
|
39.50
|
7.67
|
38,680
|
|
|
7/2/2014
|
+0.50 / +1.25%
|
39.30
|
40.90
|
39.30
|
40.50
|
40.50
|
7.86
|
67,420
|
|
|
7/1/2014
|
-1.20 / -2.91%
|
40.20
|
41.10
|
40.00
|
40.00
|
40.00
|
7.76
|
64,260
|
|
|
6/30/2014
|
-0.20 / -0.48%
|
41.00
|
41.90
|
40.20
|
41.20
|
41.20
|
8.00
|
51,830
|
|
|
6/27/2014
|
+2.70 / +6.98%
|
38.50
|
41.40
|
38.50
|
41.40
|
41.40
|
8.04
|
171,690
|
|
|
6/26/2014
|
+2.10 / +5.74%
|
36.80
|
39.10
|
36.70
|
38.70
|
38.70
|
7.51
|
77,990
|
|
|
6/25/2014
|
+2.10 / +6.09%
|
36.00
|
36.80
|
35.50
|
36.60
|
36.60
|
7.10
|
26,460
|
|
|
6/24/2014
|
+2.20 / +6.81%
|
32.30
|
34.50
|
32.30
|
34.50
|
34.50
|
6.70
|
149,980
|
|
|
6/23/2014
|
-0.10 / -0.31%
|
32.20
|
32.30
|
32.00
|
32.30
|
32.30
|
6.27
|
22,410
|
|
|
6/20/2014
|
+0.60 / +1.89%
|
32.00
|
32.40
|
31.80
|
32.40
|
32.40
|
6.29
|
29,190
|
|
|
6/19/2014
|
+0.40 / +1.27%
|
31.30
|
32.50
|
31.00
|
31.80
|
31.80
|
6.17
|
42,860
|
|
|
6/18/2014
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.40
|
6.09
|
22,180
|
|
|
6/17/2014
|
0.00 / 0.00%
|
31.30
|
31.70
|
31.00
|
31.50
|
31.50
|
6.11
|
22,630
|
|
|
6/16/2014
|
-0.20 / -0.63%
|
31.70
|
31.90
|
31.50
|
31.50
|
31.50
|
6.11
|
14,880
|
|
|
6/13/2014
|
0.00 / 0.00%
|
31.70
|
32.80
|
31.40
|
31.70
|
31.70
|
6.15
|
9,360
|
|
|
6/12/2014
|
+1.20 / +3.93%
|
31.50
|
31.80
|
30.50
|
31.70
|
31.70
|
6.15
|
55,940
|
|
|
6/11/2014
|
+0.60 / +2.01%
|
29.90
|
30.50
|
29.80
|
30.50
|
30.50
|
5.92
|
111,970
|
|
|
6/10/2014
|
-0.20 / -0.66%
|
30.00
|
30.10
|
29.90
|
29.90
|
29.90
|
5.80
|
56,630
|
|
|
6/9/2014
|
0.00 / 0.00%
|
30.00
|
30.10
|
29.90
|
30.10
|
30.10
|
5.84
|
140,470
|
|
|
6/6/2014
|
0.00 / 0.00%
|
30.10
|
30.20
|
30.00
|
30.10
|
30.10
|
5.84
|
82,710
|
|
|
6/5/2014
|
-0.20 / -0.66%
|
30.90
|
32.30
|
30.10
|
30.10
|
30.10
|
5.84
|
91,530
|
|
|
6/4/2014
|
-1.80 / -5.61%
|
31.70
|
31.80
|
30.30
|
30.30
|
30.30
|
5.88
|
75,350
|
|
|
6/3/2014
|
0.00 / 0.00%
|
32.00
|
32.80
|
31.80
|
32.10
|
32.10
|
6.23
|
13,760
|
|
|
6/2/2014
|
-0.10 / -0.31%
|
32.20
|
32.20
|
32.00
|
32.10
|
32.10
|
6.23
|
19,590
|
|
|
5/30/2014
|
0.00 / 0.00%
|
32.20
|
32.70
|
32.20
|
32.20
|
32.20
|
6.25
|
370,930
|
|
|
5/29/2014
|
+0.20 / +0.63%
|
32.90
|
32.90
|
32.00
|
32.20
|
32.20
|
6.25
|
11,400
|
|
|
5/28/2014
|
+0.40 / +1.27%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.21
|
10,010
|
|
|
5/27/2014
|
+0.50 / +1.61%
|
31.10
|
31.90
|
31.10
|
31.60
|
31.60
|
6.13
|
13,600
|
|
|