|
Closing price on 8/7/2017
|
|
| Open |
48.80 |
| High |
48.80 |
| Low |
48.70 |
| Volume |
320 |
| Split-adjusted Price |
33.06 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+2.30 / +4.96%
|
48.80
|
48.80
|
48.70
|
48.70
|
48.77
|
33.06
|
320
|
|
|
8/4/2017
|
-0.10 / -0.22%
|
46.50
|
46.50
|
46.40
|
46.40
|
46.47
|
31.50
|
1,400
|
|
|
8/3/2017
|
+0.20 / +0.43%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
31.57
|
1,220
|
|
|
8/2/2017
|
-2.70 / -5.51%
|
49.00
|
49.50
|
46.30
|
46.30
|
48.87
|
31.43
|
1,300
|
|
|
8/1/2017
|
+1.00 / +2.08%
|
50.50
|
50.50
|
49.00
|
49.00
|
49.67
|
33.27
|
600
|
|
|
7/31/2017
|
+0.40 / +0.84%
|
48.00
|
48.10
|
48.00
|
48.00
|
48.04
|
32.59
|
1,300
|
|
|
7/28/2017
|
+0.20 / +0.42%
|
48.00
|
48.90
|
47.60
|
47.60
|
47.94
|
32.32
|
5,472
|
|
|
7/27/2017
|
+1.40 / +3.04%
|
46.50
|
47.40
|
46.50
|
47.40
|
46.90
|
32.18
|
7,300
|
|
|
7/26/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
31.23
|
40
|
|
|
7/25/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.00
|
46.00
|
44.53
|
31.23
|
2,710
|
|
|
7/24/2017
|
+1.00 / +2.22%
|
45.00
|
46.00
|
44.00
|
46.00
|
44.61
|
31.23
|
2,200
|
|
|
7/21/2017
|
-1.00 / -2.17%
|
43.50
|
45.00
|
43.50
|
45.00
|
44.66
|
30.55
|
542
|
|
|
7/20/2017
|
-1.00 / -2.13%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
31.23
|
520
|
|
|
7/19/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.00
|
47.00
|
46.94
|
31.91
|
3,500
|
|
|
7/18/2017
|
0.00 / 0.00%
|
45.10
|
47.00
|
44.10
|
47.00
|
44.77
|
31.91
|
2,120
|
|
|
7/17/2017
|
-2.90 / -5.81%
|
47.30
|
47.30
|
46.00
|
47.00
|
46.63
|
31.91
|
3,600
|
|
|
7/14/2017
|
-2.10 / -4.04%
|
50.00
|
50.00
|
48.00
|
49.90
|
48.96
|
33.88
|
5,530
|
|
|
7/13/2017
|
-0.50 / -0.95%
|
52.50
|
52.50
|
52.00
|
52.00
|
52.18
|
35.30
|
1,800
|
|
|
7/12/2017
|
-2.00 / -3.67%
|
54.50
|
54.50
|
52.50
|
52.50
|
52.56
|
35.64
|
32,320
|
|
|
7/11/2017
|
-35.50 / -39.44%
|
55.30
|
59.00
|
52.00
|
54.50
|
53.48
|
37.00
|
6,920
|
|
|
7/10/2017
|
+3.60 / +4.17%
|
86.50
|
94.00
|
86.50
|
90.00
|
90.86
|
37.48
|
31,520
|
|
|
7/7/2017
|
+7.00 / +8.82%
|
80.00
|
87.00
|
80.00
|
86.40
|
83.92
|
35.98
|
27,440
|
|
|
7/6/2017
|
+0.40 / +0.51%
|
80.00
|
81.00
|
79.00
|
79.40
|
79.51
|
33.06
|
16,601
|
|
|
7/5/2017
|
-4.00 / -4.82%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.14
|
32.90
|
13,421
|
|
|
7/4/2017
|
-1.00 / -1.19%
|
85.00
|
85.00
|
80.00
|
83.00
|
81.77
|
34.56
|
16,800
|
|
|
7/3/2017
|
+7.00 / +9.09%
|
79.90
|
84.70
|
77.00
|
84.00
|
83.52
|
34.98
|
49,353
|
|
|
6/30/2017
|
+7.00 / +10.00%
|
77.00
|
77.00
|
71.00
|
77.00
|
76.58
|
32.06
|
52,117
|
|
|
6/29/2017
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.00
|
70.00
|
71.67
|
29.15
|
600
|
|
|
6/28/2017
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
29.15
|
3,211
|
|
|
6/27/2017
|
-6.50 / -8.50%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
29.15
|
1,600
|
|
|