|
Closing price on 9/5/2013
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
90 |
| Split-adjusted Price |
4.25 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
+1.00 / +4.55%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.00
|
4.25
|
90
|
|
|
9/4/2013
|
+1.40 / +6.80%
|
20.80
|
22.00
|
20.80
|
22.00
|
22.00
|
4.07
|
1,010
|
|
|
9/3/2013
|
-0.70 / -3.29%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.60
|
3.81
|
540
|
|
|
8/30/2013
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
3.94
|
150
|
|
|
8/29/2013
|
-0.20 / -0.93%
|
20.50
|
21.50
|
20.50
|
21.30
|
21.30
|
3.94
|
3,890
|
|
|
8/28/2013
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
3.98
|
7,110
|
|
|
8/27/2013
|
-1.00 / -4.41%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.01
|
2,490
|
|
|
8/26/2013
|
0.00 / 0.00%
|
22.00
|
22.70
|
21.20
|
22.70
|
22.70
|
4.20
|
860
|
|
|
8/23/2013
|
-1.60 / -6.58%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.70
|
4.20
|
5,330
|
|
|
8/22/2013
|
+0.40 / +1.67%
|
22.50
|
24.30
|
22.50
|
24.30
|
24.30
|
4.50
|
8,020
|
|
|
8/21/2013
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.42
|
0
|
|
|
8/20/2013
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
4.42
|
7,370
|
|
|
8/19/2013
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.42
|
10
|
|
|
8/16/2013
|
0.00 / 0.00%
|
22.40
|
23.90
|
22.30
|
23.90
|
23.90
|
4.42
|
6,020
|
|
|
8/15/2013
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
4.42
|
150
|
|
|
8/14/2013
|
+1.40 / +6.19%
|
21.10
|
24.00
|
21.10
|
24.00
|
24.00
|
4.44
|
60
|
|
|
8/13/2013
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.18
|
10
|
|
|
8/12/2013
|
-0.90 / -4.07%
|
23.20
|
23.50
|
21.20
|
21.20
|
21.20
|
3.92
|
18,010
|
|
|
8/9/2013
|
+0.90 / +4.25%
|
21.10
|
22.10
|
21.10
|
22.10
|
22.10
|
4.09
|
4,810
|
|
|
8/8/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.92
|
0
|
|
|
8/7/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.92
|
0
|
|
|
8/6/2013
|
-0.90 / -4.07%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
3.92
|
4,360
|
|
|
8/5/2013
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.09
|
0
|
|
|
8/2/2013
|
-0.40 / -1.78%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
4.09
|
1,840
|
|
|
8/1/2013
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.16
|
120
|
|
|
7/31/2013
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
4.24
|
90
|
|
|
7/30/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.25
|
920
|
|
|
7/29/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.25
|
0
|
|
|
7/26/2013
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.25
|
230
|
|
|
7/25/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.35
|
70
|
|
|