|
Closing price on 8/25/2016
|
|
| Open |
53.50 |
| High |
53.50 |
| Low |
53.00 |
| Volume |
81,620 |
| Split-adjusted Price |
16.49 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.46
|
16.49
|
81,620
|
|
|
8/24/2016
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.95
|
16.64
|
91,420
|
|
|
8/23/2016
|
+1.00 / +1.89%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.50
|
16.80
|
147,940
|
|
|
8/22/2016
|
0.00 / 0.00%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.43
|
16.49
|
84,280
|
|
|
8/19/2016
|
-2.00 / -3.64%
|
53.00
|
55.50
|
53.00
|
53.00
|
54.09
|
16.49
|
137,940
|
|
|
8/18/2016
|
-1.50 / -2.65%
|
57.00
|
57.00
|
55.00
|
55.00
|
55.72
|
17.11
|
82,090
|
|
|
8/17/2016
|
+3.00 / +5.61%
|
53.00
|
56.50
|
53.00
|
56.50
|
55.22
|
17.57
|
628,390
|
|
|
8/16/2016
|
-1.00 / -1.83%
|
55.00
|
55.50
|
53.50
|
53.50
|
54.72
|
16.64
|
103,790
|
|
|
8/15/2016
|
-0.50 / -0.91%
|
53.50
|
54.50
|
53.00
|
54.50
|
53.77
|
16.95
|
84,320
|
|
|
8/12/2016
|
-1.50 / -2.65%
|
56.50
|
56.50
|
54.50
|
55.00
|
55.23
|
17.11
|
81,120
|
|
|
8/11/2016
|
+2.00 / +3.67%
|
55.00
|
57.00
|
54.50
|
56.50
|
55.97
|
17.57
|
131,080
|
|
|
8/10/2016
|
+1.50 / +2.83%
|
54.00
|
56.50
|
53.00
|
54.50
|
55.01
|
16.95
|
271,410
|
|
|
8/9/2016
|
-0.50 / -0.93%
|
53.00
|
53.50
|
52.00
|
53.00
|
52.75
|
16.49
|
116,180
|
|
|
8/8/2016
|
+0.50 / +0.94%
|
53.00
|
54.00
|
53.00
|
53.50
|
53.39
|
16.64
|
55,290
|
|
|
8/5/2016
|
+0.50 / +0.95%
|
51.50
|
53.00
|
51.50
|
53.00
|
52.54
|
16.49
|
108,940
|
|
|
8/4/2016
|
+0.50 / +0.96%
|
52.50
|
54.50
|
52.00
|
52.50
|
53.41
|
16.33
|
172,500
|
|
|
8/3/2016
|
0.00 / 0.00%
|
51.00
|
52.00
|
51.00
|
52.00
|
51.48
|
16.17
|
113,520
|
|
|
8/2/2016
|
-1.00 / -1.89%
|
51.00
|
52.50
|
50.00
|
52.00
|
51.22
|
16.17
|
168,760
|
|
|
8/1/2016
|
+0.50 / +0.95%
|
52.50
|
53.00
|
51.50
|
53.00
|
52.34
|
16.49
|
98,230
|
|
|
7/29/2016
|
-2.00 / -3.67%
|
54.50
|
55.50
|
52.00
|
52.50
|
53.45
|
16.33
|
136,720
|
|
|
7/28/2016
|
+1.50 / +2.83%
|
54.00
|
55.00
|
53.00
|
54.50
|
53.91
|
16.95
|
112,630
|
|
|
7/27/2016
|
+0.50 / +0.95%
|
53.50
|
54.00
|
52.00
|
53.00
|
52.89
|
16.49
|
131,300
|
|
|
7/26/2016
|
+3.00 / +6.06%
|
50.00
|
52.50
|
49.00
|
52.50
|
51.47
|
16.33
|
211,920
|
|
|
7/25/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.97
|
15.40
|
16,270
|
|
|
7/22/2016
|
+1.20 / +2.48%
|
48.30
|
50.00
|
46.70
|
49.50
|
48.87
|
15.40
|
180,310
|
|
|
7/21/2016
|
+0.60 / +1.26%
|
50.00
|
50.50
|
48.30
|
48.30
|
49.29
|
15.02
|
85,700
|
|
|
7/20/2016
|
-0.30 / -0.63%
|
49.00
|
49.00
|
47.70
|
47.70
|
47.94
|
14.84
|
87,950
|
|
|
7/19/2016
|
-0.10 / -0.21%
|
48.00
|
49.80
|
47.80
|
48.00
|
48.66
|
14.93
|
337,780
|
|
|
7/18/2016
|
+0.10 / +0.21%
|
48.00
|
50.00
|
47.00
|
48.10
|
48.02
|
14.96
|
47,580
|
|
|
7/15/2016
|
-1.50 / -3.03%
|
48.00
|
48.80
|
47.50
|
48.00
|
47.99
|
14.93
|
131,730
|
|
|