|
Closing price on 8/28/2017
|
|
| Open |
49.60 |
| High |
50.50 |
| Low |
49.50 |
| Volume |
253,100 |
| Split-adjusted Price |
17.02 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.90 / +1.82%
|
49.60
|
50.50
|
49.50
|
50.40
|
50.05
|
17.02
|
253,100
|
|
|
8/25/2017
|
+0.50 / +1.02%
|
49.00
|
49.50
|
48.80
|
49.50
|
49.06
|
16.71
|
226,460
|
|
|
8/24/2017
|
+0.20 / +0.41%
|
49.50
|
49.50
|
48.80
|
49.00
|
48.98
|
16.54
|
231,000
|
|
|
8/23/2017
|
-0.40 / -0.81%
|
49.20
|
49.20
|
48.80
|
48.80
|
48.99
|
16.48
|
234,570
|
|
|
8/22/2017
|
-0.60 / -1.20%
|
50.00
|
50.00
|
49.10
|
49.20
|
49.20
|
16.61
|
231,670
|
|
|
8/21/2017
|
+0.60 / +1.22%
|
49.50
|
50.00
|
49.30
|
49.80
|
49.56
|
16.81
|
227,320
|
|
|
8/18/2017
|
-0.80 / -1.60%
|
49.00
|
50.00
|
49.00
|
49.20
|
49.31
|
16.61
|
300,960
|
|
|
8/17/2017
|
-0.80 / -1.57%
|
50.80
|
50.80
|
49.50
|
50.00
|
50.04
|
16.88
|
308,620
|
|
|
8/16/2017
|
+0.80 / +1.60%
|
51.30
|
51.30
|
50.50
|
50.80
|
50.79
|
17.15
|
267,470
|
|
|
8/15/2017
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.76
|
16.88
|
242,670
|
|
|
8/14/2017
|
+1.20 / +2.41%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.83
|
17.22
|
311,930
|
|
|
8/11/2017
|
-0.70 / -1.39%
|
49.70
|
49.80
|
49.70
|
49.80
|
49.75
|
16.81
|
224,330
|
|
|
8/10/2017
|
+0.90 / +1.81%
|
49.60
|
50.50
|
49.60
|
50.50
|
50.01
|
17.05
|
264,140
|
|
|
8/9/2017
|
-0.50 / -1.00%
|
50.10
|
50.10
|
49.60
|
49.60
|
50.08
|
16.75
|
247,150
|
|
|
8/8/2017
|
-1.30 / -2.53%
|
50.10
|
50.20
|
50.10
|
50.10
|
50.10
|
16.92
|
283,780
|
|
|
8/7/2017
|
0.00 / 0.00%
|
51.00
|
51.70
|
50.00
|
51.40
|
50.65
|
17.35
|
233,950
|
|
|
8/4/2017
|
+0.20 / +0.39%
|
51.50
|
51.50
|
51.00
|
51.40
|
51.13
|
17.35
|
278,960
|
|
|
8/3/2017
|
+0.80 / +1.59%
|
50.40
|
51.20
|
50.40
|
51.20
|
50.71
|
17.29
|
237,960
|
|
|
8/2/2017
|
-0.60 / -1.18%
|
50.00
|
51.00
|
50.00
|
50.40
|
50.33
|
17.02
|
197,550
|
|
|
8/1/2017
|
-0.80 / -1.54%
|
51.90
|
51.90
|
51.00
|
51.00
|
51.65
|
17.22
|
52,420
|
|
|
7/31/2017
|
0.00 / 0.00%
|
51.60
|
51.80
|
50.10
|
51.80
|
50.80
|
17.49
|
54,810
|
|
|
7/28/2017
|
+0.70 / +1.37%
|
51.10
|
51.80
|
51.00
|
51.80
|
51.05
|
17.49
|
37,620
|
|
|
7/27/2017
|
-1.40 / -2.67%
|
52.50
|
52.80
|
51.10
|
51.10
|
51.66
|
17.25
|
53,980
|
|
|
7/26/2017
|
+1.00 / +1.94%
|
51.80
|
53.00
|
51.80
|
52.50
|
52.22
|
17.73
|
93,300
|
|
|
7/25/2017
|
-0.50 / -0.96%
|
51.50
|
52.00
|
51.50
|
51.50
|
51.56
|
17.39
|
69,310
|
|
|
7/24/2017
|
-0.50 / -0.95%
|
50.60
|
52.00
|
50.50
|
52.00
|
51.67
|
17.56
|
72,000
|
|
|
7/21/2017
|
-2.50 / -4.55%
|
54.00
|
54.00
|
51.70
|
52.50
|
52.49
|
17.73
|
234,250
|
|
|
7/20/2017
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.10
|
55.00
|
54.38
|
18.57
|
89,420
|
|
|
7/19/2017
|
0.00 / 0.00%
|
54.00
|
55.20
|
54.00
|
55.00
|
54.85
|
18.57
|
111,210
|
|
|
7/18/2017
|
-1.00 / -1.79%
|
56.00
|
56.00
|
54.50
|
55.00
|
55.11
|
18.57
|
129,790
|
|
|