|
Closing price on 12/21/2017
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
49.00 |
| Volume |
2,910 |
| Split-adjusted Price |
33.27 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.00
|
49.17
|
33.27
|
2,910
|
|
|
12/20/2017
|
+1.00 / +2.08%
|
48.00
|
49.00
|
48.00
|
49.00
|
48.46
|
33.27
|
1,488
|
|
|
12/19/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
32.59
|
2,050
|
|
|
12/18/2017
|
-5.00 / -9.43%
|
48.50
|
49.00
|
48.00
|
48.00
|
48.42
|
32.59
|
7,170
|
|
|
12/15/2017
|
+4.70 / +9.73%
|
51.00
|
53.00
|
48.60
|
53.00
|
52.10
|
35.98
|
8,347
|
|
|
12/14/2017
|
-4.40 / -8.35%
|
52.70
|
52.70
|
48.10
|
48.30
|
49.09
|
32.79
|
14,581
|
|
|
12/13/2017
|
-5.80 / -9.91%
|
52.70
|
54.00
|
52.70
|
52.70
|
53.13
|
35.78
|
300
|
|
|
12/12/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
39.72
|
0
|
|
|
12/11/2017
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
39.72
|
0
|
|
|
12/8/2017
|
+3.50 / +6.36%
|
50.00
|
58.50
|
50.00
|
58.50
|
57.08
|
39.72
|
3,100
|
|
|
12/7/2017
|
+5.00 / +10.00%
|
51.00
|
55.00
|
51.00
|
55.00
|
54.63
|
37.34
|
3,200
|
|
|
12/6/2017
|
-3.00 / -5.66%
|
53.00
|
53.00
|
50.00
|
50.00
|
51.35
|
33.95
|
4,300
|
|
|
12/5/2017
|
-3.80 / -6.69%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
35.98
|
206
|
|
|
12/4/2017
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
38.56
|
0
|
|
|
12/1/2017
|
-6.20 / -9.84%
|
62.40
|
62.40
|
56.80
|
56.80
|
61.28
|
38.56
|
500
|
|
|
11/30/2017
|
+4.70 / +8.06%
|
59.00
|
64.10
|
58.30
|
63.00
|
62.67
|
42.77
|
25,200
|
|
|
11/29/2017
|
+4.30 / +7.96%
|
58.00
|
58.40
|
54.00
|
58.30
|
57.68
|
39.58
|
4,300
|
|
|
11/28/2017
|
-0.10 / -0.18%
|
54.00
|
54.00
|
53.90
|
54.00
|
53.93
|
36.66
|
3,186
|
|
|
11/27/2017
|
-5.90 / -9.83%
|
60.00
|
60.00
|
54.10
|
54.10
|
59.23
|
36.73
|
2,300
|
|
|
11/24/2017
|
+5.00 / +9.09%
|
55.00
|
60.00
|
53.10
|
60.00
|
57.57
|
40.73
|
5,300
|
|
|
11/23/2017
|
+5.00 / +10.00%
|
51.90
|
55.00
|
51.90
|
55.00
|
54.14
|
37.34
|
9,000
|
|
|
11/22/2017
|
+3.20 / +6.84%
|
48.00
|
50.00
|
48.00
|
50.00
|
49.31
|
33.95
|
10,070
|
|
|
11/21/2017
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
31.77
|
610
|
|
|
11/20/2017
|
-0.80 / -1.67%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
31.98
|
1,000
|
|
|
11/17/2017
|
+0.80 / +1.70%
|
47.60
|
47.90
|
47.60
|
47.90
|
47.89
|
32.52
|
2,340
|
|
|
11/16/2017
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
31.98
|
10
|
|
|
11/15/2017
|
-0.40 / -0.84%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
31.98
|
200
|
|
|
11/14/2017
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
32.25
|
11,410
|
|
|
11/13/2017
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.40
|
48.00
|
47.57
|
32.59
|
13,500
|
|
|
11/10/2017
|
+0.50 / +1.05%
|
49.70
|
49.70
|
48.00
|
48.00
|
48.15
|
32.59
|
1,100
|
|
|