|
Closing price on 9/22/2017
|
|
| Open |
47.10 |
| High |
47.10 |
| Low |
47.10 |
| Volume |
1,600 |
| Split-adjusted Price |
31.98 |
|
|
VHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
-2.90 / -5.80%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
31.98
|
1,600
|
|
|
9/21/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
33.95
|
25
|
|
|
9/20/2017
|
+3.00 / +6.38%
|
49.80
|
51.00
|
49.80
|
50.00
|
50.26
|
33.95
|
19,600
|
|
|
9/19/2017
|
-2.50 / -5.05%
|
49.90
|
49.90
|
47.00
|
47.00
|
47.21
|
31.91
|
2,310
|
|
|
9/18/2017
|
+1.00 / +2.06%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.67
|
33.61
|
3,200
|
|
|
9/15/2017
|
+0.30 / +0.62%
|
48.20
|
48.50
|
48.20
|
48.50
|
48.40
|
32.93
|
5,052
|
|
|
9/14/2017
|
+1.20 / +2.55%
|
48.50
|
48.50
|
48.20
|
48.20
|
48.40
|
32.72
|
1,500
|
|
|
9/13/2017
|
-0.50 / -1.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
31.91
|
3,904
|
|
|
9/12/2017
|
+1.90 / +4.17%
|
47.00
|
49.00
|
47.00
|
47.50
|
47.50
|
32.25
|
7,656
|
|
|
9/11/2017
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
30.96
|
0
|
|
|
9/8/2017
|
-2.40 / -5.00%
|
46.50
|
47.50
|
45.60
|
45.60
|
46.75
|
30.96
|
5,900
|
|
|
9/7/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
32.59
|
0
|
|
|
9/6/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
32.59
|
0
|
|
|
9/5/2017
|
+2.00 / +4.35%
|
45.50
|
48.50
|
45.50
|
48.00
|
47.68
|
32.59
|
4,904
|
|
|
9/1/2017
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
31.23
|
300
|
|
|
8/31/2017
|
-1.80 / -3.77%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
31.23
|
100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
32.45
|
0
|
|
|
8/29/2017
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
32.45
|
320
|
|
|
8/28/2017
|
+2.40 / +5.27%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
32.52
|
100
|
|
|
8/25/2017
|
-2.50 / -5.21%
|
47.90
|
47.90
|
45.10
|
45.50
|
46.85
|
30.89
|
3,400
|
|
|
8/24/2017
|
+2.40 / +5.26%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
32.59
|
100
|
|
|
8/23/2017
|
-2.40 / -5.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
30.96
|
400
|
|
|
8/22/2017
|
-0.40 / -0.83%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
32.59
|
100
|
|
|
8/21/2017
|
+0.40 / +0.83%
|
48.40
|
48.40
|
48.40
|
48.40
|
48.40
|
32.86
|
100
|
|
|
8/18/2017
|
+0.10 / +0.21%
|
46.50
|
48.00
|
46.50
|
48.00
|
46.56
|
32.59
|
2,900
|
|
|
8/17/2017
|
+0.90 / +1.91%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.93
|
32.52
|
400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
31.91
|
0
|
|
|
8/15/2017
|
-1.50 / -3.09%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.61
|
31.91
|
3,549
|
|
|
8/14/2017
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
32.93
|
500
|
|
|
8/11/2017
|
-1.00 / -2.00%
|
49.70
|
49.70
|
49.00
|
49.00
|
49.35
|
33.27
|
200
|
|
|