|
Closing price on 9/17/2019
|
|
| Open |
78.80 |
| High |
79.10 |
| Low |
77.70 |
| Volume |
118,970 |
| Split-adjusted Price |
28.83 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2019
|
+1.00 / +1.28%
|
78.80
|
79.10
|
77.70
|
79.00
|
78.73
|
28.83
|
118,970
|
|
|
9/16/2019
|
-1.70 / -2.13%
|
78.40
|
79.70
|
78.00
|
78.00
|
78.69
|
28.47
|
155,580
|
|
|
9/13/2019
|
+2.10 / +2.71%
|
77.60
|
79.80
|
77.50
|
79.70
|
78.65
|
29.09
|
126,380
|
|
|
9/12/2019
|
+0.60 / +0.78%
|
77.00
|
78.40
|
76.90
|
77.60
|
77.52
|
28.32
|
86,520
|
|
|
9/11/2019
|
-3.00 / -3.75%
|
80.00
|
80.00
|
76.50
|
77.00
|
77.62
|
28.10
|
172,050
|
|
|
9/10/2019
|
-0.80 / -0.99%
|
80.80
|
80.80
|
78.90
|
80.00
|
79.78
|
29.20
|
155,620
|
|
|
9/9/2019
|
+1.00 / +1.25%
|
79.60
|
81.00
|
79.10
|
80.80
|
80.70
|
29.49
|
50,880
|
|
|
9/6/2019
|
+0.40 / +0.50%
|
79.50
|
80.00
|
79.00
|
79.80
|
79.73
|
29.12
|
44,050
|
|
|
9/5/2019
|
-0.60 / -0.75%
|
80.00
|
80.10
|
78.50
|
79.40
|
79.41
|
28.98
|
64,170
|
|
|
9/4/2019
|
+1.40 / +1.78%
|
78.60
|
80.70
|
76.80
|
80.00
|
79.46
|
29.20
|
292,750
|
|
|
9/3/2019
|
-1.60 / -2.00%
|
80.20
|
80.20
|
78.00
|
78.60
|
78.96
|
28.69
|
29,320
|
|
|
8/30/2019
|
+2.20 / +2.82%
|
78.00
|
80.20
|
76.10
|
80.20
|
78.33
|
29.27
|
203,080
|
|
|
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
|
|
|