|
Closing price on 9/25/2017
|
|
| Open |
49.50 |
| High |
50.40 |
| Low |
49.50 |
| Volume |
377,350 |
| Split-adjusted Price |
16.88 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
0.00 / 0.00%
|
49.50
|
50.40
|
49.50
|
50.00
|
49.98
|
16.88
|
377,350
|
|
|
9/22/2017
|
-0.50 / -0.99%
|
50.50
|
50.50
|
48.95
|
50.00
|
49.64
|
16.88
|
462,300
|
|
|
9/21/2017
|
+2.15 / +4.45%
|
50.90
|
50.90
|
50.00
|
50.50
|
50.44
|
17.05
|
370,390
|
|
|
9/20/2017
|
+3.15 / +6.97%
|
45.20
|
48.35
|
45.20
|
48.35
|
47.77
|
16.32
|
632,660
|
|
|
9/19/2017
|
-0.80 / -1.74%
|
46.00
|
46.10
|
45.20
|
45.20
|
45.83
|
15.26
|
399,400
|
|
|
9/18/2017
|
+0.05 / +0.11%
|
46.50
|
46.50
|
45.95
|
46.00
|
46.14
|
15.53
|
320,430
|
|
|
9/15/2017
|
+0.15 / +0.33%
|
45.80
|
46.00
|
45.70
|
45.95
|
45.88
|
15.51
|
269,990
|
|
|
9/14/2017
|
-0.20 / -0.43%
|
46.00
|
46.70
|
45.80
|
45.80
|
46.08
|
15.46
|
299,780
|
|
|
9/13/2017
|
+1.00 / +2.22%
|
46.70
|
46.70
|
45.60
|
46.00
|
46.00
|
15.53
|
302,020
|
|
|
9/12/2017
|
0.00 / 0.00%
|
45.20
|
45.50
|
45.00
|
45.00
|
45.08
|
15.19
|
314,690
|
|
|
9/11/2017
|
-0.20 / -0.44%
|
45.50
|
45.50
|
44.60
|
45.00
|
45.19
|
15.19
|
245,260
|
|
|
9/8/2017
|
-1.60 / -3.42%
|
46.80
|
46.80
|
45.10
|
45.20
|
45.79
|
15.26
|
325,230
|
|
|
9/7/2017
|
-1.70 / -3.51%
|
49.00
|
49.00
|
46.80
|
46.80
|
47.43
|
15.80
|
251,040
|
|
|
9/6/2017
|
-0.10 / -0.21%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.22
|
16.38
|
228,120
|
|
|
9/5/2017
|
-0.10 / -0.21%
|
48.50
|
48.70
|
48.00
|
48.60
|
48.50
|
16.41
|
241,940
|
|
|
9/1/2017
|
-0.30 / -0.61%
|
49.20
|
49.20
|
48.50
|
48.70
|
48.96
|
16.44
|
234,130
|
|
|
8/31/2017
|
-0.90 / -1.80%
|
49.90
|
50.00
|
48.80
|
49.00
|
49.28
|
16.54
|
239,000
|
|
|
8/30/2017
|
+0.70 / +1.42%
|
49.20
|
49.90
|
49.00
|
49.90
|
49.12
|
16.85
|
236,430
|
|
|
8/29/2017
|
-1.20 / -2.38%
|
51.00
|
51.00
|
49.00
|
49.20
|
49.28
|
16.61
|
224,430
|
|
|
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
|
|
|