|
Closing price on 8/29/2019
|
|
| Open |
78.20 |
| High |
78.30 |
| Low |
75.00 |
| Volume |
273,420 |
| Split-adjusted Price |
28.47 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2019
|
0.00 / 0.00%
|
78.20
|
78.30
|
75.00
|
78.00
|
76.41
|
28.47
|
273,420
|
|
|
8/28/2019
|
-2.40 / -2.99%
|
80.40
|
80.90
|
78.00
|
78.00
|
78.94
|
28.47
|
173,460
|
|
|
8/27/2019
|
+0.50 / +0.63%
|
80.80
|
81.00
|
79.40
|
80.40
|
80.15
|
29.34
|
250,950
|
|
|
8/26/2019
|
-2.90 / -3.50%
|
82.70
|
82.80
|
79.90
|
79.90
|
81.29
|
29.16
|
203,330
|
|
|
8/23/2019
|
+0.40 / +0.49%
|
83.40
|
83.40
|
82.30
|
82.80
|
82.66
|
30.22
|
61,830
|
|
|
8/22/2019
|
-0.20 / -0.24%
|
82.60
|
83.10
|
82.30
|
82.40
|
82.62
|
30.07
|
104,170
|
|
|
8/21/2019
|
-0.10 / -0.12%
|
82.60
|
83.40
|
82.60
|
82.60
|
82.75
|
30.15
|
227,740
|
|
|
8/20/2019
|
-0.30 / -0.36%
|
84.00
|
84.40
|
82.50
|
82.70
|
82.97
|
30.18
|
81,220
|
|
|
8/19/2019
|
0.00 / 0.00%
|
83.00
|
85.00
|
82.20
|
83.00
|
83.80
|
30.29
|
138,440
|
|
|
8/16/2019
|
-1.00 / -1.19%
|
84.00
|
84.00
|
82.80
|
83.00
|
83.01
|
30.29
|
129,950
|
|
|
8/15/2019
|
+0.50 / +0.60%
|
82.50
|
84.10
|
82.20
|
84.00
|
82.99
|
30.66
|
96,320
|
|
|
8/14/2019
|
-1.30 / -1.53%
|
84.50
|
84.80
|
83.50
|
83.50
|
83.95
|
30.47
|
81,750
|
|
|
8/13/2019
|
-0.50 / -0.59%
|
85.50
|
85.50
|
83.70
|
84.80
|
84.46
|
30.95
|
75,720
|
|
|
8/12/2019
|
+0.30 / +0.35%
|
84.90
|
85.40
|
84.30
|
85.30
|
84.89
|
31.13
|
76,170
|
|
|
8/9/2019
|
+1.50 / +1.80%
|
83.50
|
85.00
|
83.50
|
85.00
|
84.32
|
31.02
|
95,390
|
|
|
8/8/2019
|
+0.80 / +0.97%
|
82.70
|
83.60
|
81.90
|
83.50
|
82.66
|
30.47
|
184,160
|
|
|
8/7/2019
|
-3.30 / -3.84%
|
86.00
|
86.10
|
82.20
|
82.70
|
84.38
|
30.18
|
304,710
|
|
|
8/6/2019
|
-1.00 / -1.15%
|
87.00
|
87.00
|
85.30
|
86.00
|
85.95
|
31.39
|
121,530
|
|
|
8/5/2019
|
-2.00 / -2.25%
|
88.10
|
90.00
|
87.00
|
87.00
|
87.60
|
31.75
|
179,280
|
|
|
8/2/2019
|
-0.30 / -0.34%
|
89.00
|
90.00
|
88.00
|
89.00
|
88.74
|
32.48
|
124,670
|
|
|
8/1/2019
|
+0.40 / +0.45%
|
88.90
|
89.90
|
88.00
|
89.30
|
89.26
|
32.59
|
109,510
|
|
|
7/31/2019
|
+0.60 / +0.68%
|
89.00
|
89.20
|
88.10
|
88.90
|
88.92
|
32.45
|
132,000
|
|
|
7/30/2019
|
+1.00 / +1.15%
|
87.90
|
89.00
|
87.50
|
88.30
|
88.50
|
32.23
|
180,760
|
|
|
7/29/2019
|
-0.60 / -0.68%
|
87.90
|
88.30
|
86.80
|
87.30
|
87.51
|
31.86
|
95,950
|
|
|
7/26/2019
|
-0.50 / -0.57%
|
87.90
|
88.40
|
87.80
|
87.90
|
88.08
|
32.08
|
118,270
|
|
|
7/25/2019
|
-0.10 / -0.11%
|
88.10
|
88.40
|
87.80
|
88.40
|
88.02
|
32.26
|
237,650
|
|
|
7/24/2019
|
-1.30 / -1.45%
|
90.00
|
90.00
|
88.20
|
88.50
|
88.81
|
32.30
|
175,110
|
|
|
7/23/2019
|
-0.70 / -0.77%
|
89.30
|
91.50
|
89.30
|
89.80
|
90.30
|
32.77
|
251,780
|
|
|
7/22/2019
|
-0.50 / -0.55%
|
91.10
|
91.10
|
88.80
|
90.50
|
89.92
|
33.03
|
203,980
|
|
|
7/19/2019
|
-0.80 / -0.87%
|
92.10
|
92.10
|
90.80
|
91.00
|
91.68
|
33.21
|
172,930
|
|
|