|
Closing price on 9/7/2018
|
|
| Open |
82.00 |
| High |
83.60 |
| Low |
79.30 |
| Volume |
118,960 |
| Split-adjusted Price |
26.75 |
|
|
VHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2018
|
-0.70 / -0.85%
|
82.00
|
83.60
|
79.30
|
81.30
|
80.94
|
26.75
|
118,960
|
|
|
9/6/2018
|
+2.70 / +3.40%
|
80.50
|
82.40
|
80.00
|
82.00
|
81.48
|
26.98
|
104,560
|
|
|
9/5/2018
|
+0.30 / +0.38%
|
80.00
|
82.10
|
79.10
|
79.30
|
80.84
|
26.09
|
160,720
|
|
|
9/4/2018
|
+2.00 / +2.60%
|
76.90
|
80.00
|
75.20
|
79.00
|
78.45
|
25.99
|
109,240
|
|
|
8/31/2018
|
0.00 / 0.00%
|
77.00
|
78.50
|
76.00
|
77.00
|
77.40
|
25.33
|
307,280
|
|
|
8/30/2018
|
+4.00 / +5.48%
|
72.50
|
77.00
|
72.50
|
77.00
|
74.81
|
25.33
|
188,680
|
|
|
8/29/2018
|
+1.40 / +1.96%
|
71.50
|
73.00
|
71.20
|
73.00
|
71.75
|
24.02
|
47,900
|
|
|
8/28/2018
|
-1.10 / -1.51%
|
72.10
|
72.40
|
71.50
|
71.60
|
71.74
|
23.56
|
66,620
|
|
|
8/27/2018
|
-0.80 / -1.09%
|
73.10
|
73.50
|
71.60
|
72.70
|
72.08
|
23.92
|
67,410
|
|
|
8/24/2018
|
-1.00 / -1.34%
|
74.40
|
74.40
|
72.00
|
73.50
|
72.80
|
24.18
|
52,690
|
|
|
8/23/2018
|
+1.40 / +1.92%
|
72.50
|
74.50
|
71.60
|
74.50
|
72.59
|
24.51
|
103,190
|
|
|
8/22/2018
|
-3.40 / -4.44%
|
76.50
|
76.50
|
73.10
|
73.10
|
74.56
|
24.05
|
131,460
|
|
|
8/21/2018
|
+0.70 / +0.92%
|
76.00
|
76.90
|
75.00
|
76.50
|
76.06
|
25.17
|
36,590
|
|
|
8/20/2018
|
+2.20 / +2.99%
|
73.50
|
75.80
|
73.50
|
75.80
|
75.25
|
24.94
|
64,840
|
|
|
8/17/2018
|
+0.30 / +0.41%
|
73.30
|
76.00
|
73.30
|
73.60
|
74.76
|
24.21
|
113,260
|
|
|
8/16/2018
|
+1.30 / +1.81%
|
72.00
|
74.30
|
71.20
|
73.30
|
73.29
|
24.11
|
100,380
|
|
|
8/15/2018
|
+1.30 / +1.84%
|
70.70
|
74.40
|
70.70
|
72.00
|
72.76
|
23.69
|
107,580
|
|
|
8/14/2018
|
0.00 / 0.00%
|
71.60
|
71.60
|
69.50
|
70.70
|
70.34
|
23.26
|
111,520
|
|
|
8/13/2018
|
+1.60 / +2.32%
|
69.00
|
71.40
|
69.00
|
70.70
|
69.90
|
23.26
|
64,220
|
|
|
8/10/2018
|
+0.10 / +0.14%
|
69.00
|
69.60
|
67.50
|
69.10
|
68.55
|
22.73
|
101,580
|
|
|
8/9/2018
|
-3.50 / -4.83%
|
72.50
|
73.80
|
69.00
|
69.00
|
71.68
|
22.70
|
293,360
|
|
|
8/8/2018
|
-2.00 / -2.68%
|
74.50
|
74.50
|
72.50
|
72.50
|
73.32
|
23.85
|
109,830
|
|
|
8/7/2018
|
-1.10 / -1.46%
|
76.00
|
77.50
|
74.00
|
74.50
|
75.46
|
24.51
|
148,430
|
|
|
8/6/2018
|
+1.60 / +2.16%
|
78.00
|
78.00
|
75.60
|
75.60
|
76.67
|
24.87
|
143,320
|
|
|
8/3/2018
|
+3.10 / +4.37%
|
70.90
|
74.20
|
70.80
|
74.00
|
72.94
|
24.34
|
192,050
|
|
|
8/2/2018
|
-1.10 / -1.53%
|
72.90
|
72.90
|
70.70
|
70.90
|
71.32
|
23.33
|
130,380
|
|
|
8/1/2018
|
+1.80 / +2.56%
|
72.00
|
72.50
|
70.20
|
72.00
|
71.36
|
23.69
|
132,100
|
|
|
7/31/2018
|
-0.10 / -0.14%
|
70.30
|
72.00
|
69.10
|
70.20
|
70.54
|
23.09
|
76,540
|
|
|
7/30/2018
|
+1.00 / +1.44%
|
69.80
|
71.00
|
68.50
|
70.30
|
69.77
|
23.13
|
73,380
|
|
|
7/27/2018
|
-0.50 / -0.72%
|
69.00
|
73.00
|
69.00
|
69.30
|
70.62
|
22.80
|
360,740
|
|
|