Historical Stock Prices

VHC 
$15.46
*  
0.05
0.32%
Get VHC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading VHC now
Exchange: AMEX
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 15.36 15.6499 15.31 15.46 217,916
07/10/2014 14.94 15.67 14.94 15.41 384,877
07/09/2014 15.51 16.12 15.3 15.67 358,577
07/08/2014 15.95 16.175 15.31 15.4 420,875
07/07/2014 16.81 16.95 15.73 15.9 592,428
07/03/2014 17.06 17.1925 16.6 17.03 242,309
07/02/2014 17.51 17.55 16.91 17.03 329,251
07/01/2014 17.68 18.24 17.1 17.57 582,370
06/30/2014 17.67 18.23 17.1601 17.61 735,027
06/27/2014 17.6 18.1 17.1792 17.98 721,032
06/26/2014 17.84 17.93 17.43 17.91 552,598
06/25/2014 18.57 18.57 16.91 17.85 586,845
06/24/2014 16.75 18.05 16.75 17.12 1,068,179
06/23/2014 16.98 16.98 16.2 16.75 1,480,385
06/20/2014 16.15 17.299 16.01 16.23 1,807,879
06/19/2014 17.05 17.1 16.21 16.68 299,936
06/18/2014 15.95 16.95 15.9 16.9 439,386
06/17/2014 16 16.21 15.75 15.97 268,135
06/16/2014 16.37 16.37 15.19 16.07 516,008
06/13/2014 16.58 16.6206 15.98 16.16 470,165
06/12/2014 16.91 16.96 16.4 16.48 407,503
06/11/2014 17.12 17.51 16.82 16.9 438,067
06/10/2014 17.22 17.57 16.63 17.3 593,653
06/09/2014 16.61 17.38 16.61 16.94 787,467
06/06/2014 16.24 17.19 16.24 16.65 638,589
06/05/2014 15.35 16.68 15.15 16.31 636,961
06/04/2014 15.11 15.67 15.05 15.27 156,397
06/03/2014 14.86 15.63 14.8 15.26 340,557
06/02/2014 15.58 15.8 15 15.01 365,401
05/30/2014 16.2 16.22 15.7 15.79 252,816
05/29/2014 15.7 16.33 15.61 16.2 540,629
05/28/2014 15.19 15.91 14.77 15.7 391,262
05/27/2014 15.92 15.93 15 15.28 504,126
05/23/2014 14.56 15.96 14.2782 15.51 615,532
05/22/2014 14.25 14.79 14.2401 14.52 311,522
05/21/2014 14.27 14.47 14 14.21 264,929
05/20/2014 14.76 14.8299 14.2 14.26 416,869
05/19/2014 13.98 14.85 13.82 14.75 750,610
05/16/2014 14.23 14.2396 13.64 13.8 573,717
05/15/2014 13.64 13.99 13.4 13.96 294,370
05/14/2014 14.01 14.35 13.65 13.75 233,174
05/13/2014 14.82 15.19 14.04 14.07 458,765
05/12/2014 13.53 14.5 13.51 14.47 606,759
05/09/2014 13.25 13.8253 13.25 13.4 229,194
05/08/2014 14.01 14.07 13.29 13.45 436,816
05/07/2014 14.26 14.5 13.709 14.01 417,928
05/06/2014 14.52 15.19 14.18 14.31 732,176
05/05/2014 15.62 15.84 14.5 14.65 483,062
05/02/2014 15.55 16.54 15.5 15.71 490,889
05/01/2014 15.68 16.13 15.33 15.52 368,560
04/30/2014 16.03 16.14 15.48 15.75 420,676
04/29/2014 16.27 16.65 15.77 15.99 563,687
04/28/2014 17.51 17.65 15.75 16.13 2,010,903
04/25/2014 14.52 17.2 13.53 16.02 1,686,972
04/24/2014 14.5 14.76 14.15 14.65 341,157
04/23/2014 14.39 14.4399 14.1 14.33 179,323
04/22/2014 13.84 14.5 13.84 14.5 423,154
04/21/2014 13.62 14.07 13.3 13.86 315,884
04/17/2014 13.52 13.79 13.28 13.66 380,774
04/16/2014 13 13.95 12.85 13.61 444,830
04/15/2014 13.25 13.299 12.1 12.86 458,150
04/14/2014 13.25 13.4 12.6101 12.85 442,566
04/11/2014 13.6 13.75 13 13.01 542,531
04/10/2014 14.77 14.77 13.63 13.74 376,109
04/09/2014 14.17 14.85 14.0004 14.83 318,393
04/08/2014 13.75 14.34 13.57 14.18 339,535
04/07/2014 14.25 14.39 13.5 13.79 456,213
04/04/2014 15.79 15.79 14.15 14.5 844,954
04/03/2014 15.35 15.8199 15.1 15.48 966,950
04/02/2014 14.66 14.77 14.401 14.7 232,762
04/01/2014 14.15 14.75 14.15 14.5 311,857
03/31/2014 14.1 15.2 13.85 14.18 851,797
03/28/2014 13.44 14.03 13.37 13.9 727,643
03/27/2014 12.8 14.85 12.7 13.37 1,278,831
03/26/2014 14 14 12.68 12.7 818,007
03/25/2014 14.14 14.429 13.78 13.82 333,657
03/24/2014 14.54 14.88 13.9 14.12 615,629
03/21/2014 14.49 14.5 13.86 14.14 754,880
03/20/2014 14.95 15.2 14.3 14.46 451,215
03/19/2014 14.58 14.73 14.11 14.46 572,401
03/18/2014 14.18 14.949 14.18 14.58 501,077
03/17/2014 15.02 15.2599 14.11 14.32 771,585
03/14/2014 14.57 15.34 14.11 15 800,877
03/13/2014 15.32 15.44 14.45 14.57 1,028,707
03/12/2014 15.98 15.98 14.69 15.21 1,614,934
03/11/2014 16.42 16.8 15.75 15.84 1,288,174
03/10/2014 17.21 17.21 15.76 16.08 1,643,423
03/07/2014 19.04 19.34 16.9 17.34 1,953,820
03/06/2014 20.02 21.38 18.59 19.1 2,171,347
03/05/2014 20.22 20.4599 19.65 20.03 718,679
03/04/2014 21.95 22.5 19.4 20 2,254,080
03/03/2014 19.68 25.4858 17.531 20.93 5,465,716
02/28/2014 19.49 19.9 19 19.5 299,707
02/27/2014 19.17 19.7 19.08 19.38 261,847
02/26/2014 18.65 19.46 18.61 19.29 225,839
02/25/2014 19.53 19.76 18.52 18.67 396,103
02/24/2014 19.36 19.89 19.1905 19.34 262,546
02/21/2014 20.4 20.5 19.22 19.36 566,426
02/20/2014 19.75 20 19.39 19.97 266,572
02/19/2014 19.56 21.19 19.24 19.63 1,085,498
02/18/2014 18.08 19.75 17.96 19.5 1,053,929
02/14/2014 17.95 18.48 17.76 18.02 517,267
02/13/2014 16.04 18.6 16.04 17.61 1,351,792
02/12/2014 16.84 16.85 15.84 16.38 608,096
02/11/2014 17.03 17.1499 16.62 16.86 293,483
02/10/2014 16.96 17.34 16.9 17.06 298,055
02/07/2014 17.17 17.39 16.871 17.07 198,124
02/06/2014 17.3 17.46 16.84 17.11 441,594
02/05/2014 17.47 17.71 17.1 17.25 318,498
02/04/2014 17.59 18.04 17.542 17.64 207,099
02/03/2014 17.93 18.82 17.1 17.47 704,532
01/31/2014 17.8 18.33 17.8 17.96 207,887
01/30/2014 18.18 18.45 17.92 18.32 335,360
01/29/2014 18.25 18.7 17.83 17.87 288,478
01/28/2014 17.61 18.24 17.5845 18.16 331,962
01/27/2014 17.84 18.2 17.52 17.63 288,176
01/24/2014 18.11 18.216 17.7 18 255,839
01/23/2014 18.1 18.39 17.72 18.36 261,329
01/22/2014 18 18.6 17.7 18.27 472,208
01/21/2014 18.28 18.345 17.695 17.91 359,970
01/17/2014 18.37 18.71 18.13 18.21 272,714
01/16/2014 18.52 18.73 18.19 18.45 277,002
01/15/2014 18.39 18.79 18.1 18.61 304,692
01/14/2014 18.07 18.93 18.07 18.33 316,572
01/13/2014 18.44 18.6 18.01 18.04 457,886
01/10/2014 18.65 18.85 18.3 18.53 299,494
01/09/2014 19.37 19.5072 18.43 18.74 353,009
01/08/2014 19.39 19.69 19.12 19.33 153,316
01/07/2014 19.4 19.68 19.21 19.47 218,638
01/06/2014 19.54 19.93 19.23 19.29 223,225
01/03/2014 19.12 19.55 19 19.5 159,971
01/02/2014 19.27 19.4099 18.92 19.13 192,682
12/31/2013 19.73 19.75 19.21 19.41 311,414
12/30/2013 19.53 19.86 19.446 19.73 276,613
12/27/2013 19.25 19.78 19.08 19.53 342,984
12/26/2013 19.51 19.8 18.82 19.16 343,200
12/24/2013 20.03 20.21 19.25 19.43 203,189
12/23/2013 20.5 20.53 19.98 20.06 438,781
12/20/2013 19.62 20.37 19.1 20.31 913,655
12/19/2013 19.36 20 19.1 19.66 576,267
12/18/2013 19 19.47 18.8 19.45 424,057
12/17/2013 19.41 19.43 18.45 19.01 444,346
12/16/2013 19.46 19.89 18.78 19.43 592,649
12/13/2013 17.5 18.74 17.25 18.56 461,719
12/12/2013 18.29 18.6 17.23 17.41 419,498
12/11/2013 18.71 18.8499 17.16 17.68 696,061
12/10/2013 19 19.04 18.68 18.73 242,788
12/09/2013 19.2 19.36 18.51 19.09 460,092
12/06/2013 19.77 19.77 19.14 19.15 261,623
12/05/2013 19.5 19.73 19.12 19.21 137,321
12/04/2013 19.36 19.9 19.1501 19.51 172,417
12/03/2013 19.24 19.76 19.24 19.51 178,434
12/02/2013 19.99 20.14 19.43 19.55 225,926
11/29/2013 19.93 20.16 19.72 20.02 192,381
11/27/2013 19 20.06 19 19.84 325,047
11/26/2013 18.97 19.175 18.9 18.93 353,912
11/25/2013 19.25 19.49 18.81 18.99 416,181
11/22/2013 20.02 20.187 19.2337 19.25 447,594
11/21/2013 19.35 20.19 18.8 19.97 634,311
11/20/2013 19.29 19.75 19.16 19.32 378,289
11/19/2013 19.83 20.5199 19.25 19.3 544,967
11/18/2013 20.93 20.98 19.94 20.12 285,907
11/15/2013 20.89 21.32 20.79 20.98 276,934
11/14/2013 21.1 21.47 20.83 20.96 178,917
11/13/2013 20.74 21.39 20.45 21.19 255,141
11/12/2013 20.74 21.4 20.61 20.97 382,673
11/11/2013 20.74 21.17 20.2901 21 161,813
11/08/2013 19.5 20.9 19.5 20.72 206,527
11/07/2013 20.69 21.03 19.28 19.64 393,137
11/06/2013 20.93 21.16 20.54 20.8 296,420
11/05/2013 21.29 21.44 20.87 20.89 199,193
11/04/2013 21.69 22 21.0401 21.52 253,326
11/01/2013 21.63 22.26 21.5 21.69 259,259
10/31/2013 21.83 21.93 21.351 21.74 333,518
10/30/2013 22.27 22.34 21.56 21.74 304,948
10/29/2013 22.66 22.96 22.14 22.35 293,282
10/28/2013 22.7 23.2 22.4175 22.65 523,417
10/25/2013 22.33 22.95 22.33 22.61 639,995
10/24/2013 21.12 22.35 21.0701 22.08 725,481
10/23/2013 20.96 21.375 20.86 20.99 282,438
10/22/2013 20.84 21.7 20.7101 21.19 545,163
10/21/2013 19.5 21.32 19.5 20.71 712,367
10/18/2013 19.23 19.73 19.09 19.39 312,845
10/17/2013 18.74 19.4425 18.74 19.08 230,186
10/16/2013 19.09 19.4 18.871 18.89 270,295
10/15/2013 19.33 19.47 18.66 18.95 203,310
10/14/2013 18.83 19.5 18.82 19.37 177,346
10/11/2013 18.64 19.37 18.64 19.08 211,254
10/10/2013 18.53 19.17 18.3 18.77 269,631
10/09/2013 18.09 18.41 17.52 18.12 315,470
10/08/2013 18.85 18.95 17.81 18.07 426,917
10/07/2013 19.37 19.61 18.83 18.85 276,650
10/04/2013 19.37 19.7 19.2 19.62 162,545
10/03/2013 20.16 20.4499 19.2 19.48 485,186
10/02/2013 20.29 20.7 20.21 20.28 152,219
10/01/2013 20.28 20.75 19.9701 20.48 186,222
09/30/2013 20.08 20.55 19.91 20.4 231,913
09/27/2013 20.41 20.788 20.1601 20.4 129,203
09/26/2013 20.61 20.82 20.33 20.62 144,770
09/25/2013 20.16 20.8 20.05 20.52 251,416
09/24/2013 20.61 20.98 20.16 20.19 315,960
09/23/2013 20.06 20.67 19.48 20.64 536,722
09/20/2013 20.86 20.86 20.05 20.55 553,937
09/19/2013 20.61 20.75 20.02 20.68 511,674
09/18/2013 20.14 20.55 19.91 20.54 240,903
09/17/2013 19.87 20.86 19.87 20.08 435,918
09/16/2013 21.01 21.01 19.8 19.8 345,932
09/13/2013 20.5 20.85 20.15 20.46 290,829
09/12/2013 20.86 21.14 20.37 20.41 246,798
09/11/2013 20.53 20.99 20.41 20.7 368,080
09/10/2013 20.6 21.15 20.35 20.52 338,679
09/09/2013 19.86 20.47 19.69 20.47 289,820
09/06/2013 20.33 20.33 19.5001 19.74 215,666
09/05/2013 20.55 20.83 20.01 20.25 259,008
09/04/2013 19.77 20.749 19.53 20.53 367,635
09/03/2013 19.71 20.23 19.34 19.79 463,651
08/30/2013 19.71 19.835 19.13 19.35 308,600
08/29/2013 19.39 19.95 19.37 19.78 276,680
08/28/2013 19.44 20.17 19.31 19.44 272,753
08/27/2013 20.57 20.84 19.45 19.51 528,560
08/26/2013 21.38 21.5 20.67 20.85 274,108
08/23/2013 21.22 21.47 20.921 21.39 296,671
08/22/2013 21.09 21.36 20.79 21.12 229,497
08/21/2013 21.17 21.5 20.8 20.95 450,554
08/20/2013 20.99 21.44 20.75 21.29 278,394
08/19/2013 20.89 21.92 20.89 21.03 643,895
08/16/2013 20.1 22.41 19.9 20.86 1,025,394
08/15/2013 21.3 21.3 20.05 20.5 791,249
08/14/2013 21.74 21.88 21.06 21.54 558,876
08/13/2013 21 21.29 20.33 20.98 479,624
08/12/2013 19.67 20.92 19.67 20.81 630,499
08/09/2013 20.21 20.5 19.21 19.38 376,737
08/08/2013 18.6 20.729 18.5 19.95 1,283,643
08/07/2013 18.55 18.7237 18.16 18.52 183,724
08/06/2013 18.46 19.04 18.3 18.57 447,883
08/05/2013 19.08 19.24 17.91 18.34 460,837
08/02/2013 19.36 19.6161 19.16 19.17 155,145
08/01/2013 19.21 19.65 19.05 19.47 331,236
07/31/2013 19.28 19.4399 19.01 19.07 342,730
07/30/2013 19.6 19.65 19.08 19.28 335,960
07/29/2013 19.03 19.74 18.9878 19.46 437,986
07/26/2013 18.69 19.34 18.5001 19.13 426,608
07/25/2013 17.37 18.83 16.7 18.78 1,002,130
07/24/2013 17.54 17.7 17.26 17.37 302,422
07/23/2013 17.83 18 17.5 17.6 383,577
07/22/2013 18.13 18.13 17.4 17.81 684,454
07/19/2013 18.31 18.33 17.68 18.06 342,102
07/18/2013 18.7 18.88 18.3 18.37 396,034
07/17/2013 18.73 19.03 18.5 18.65 753,475
07/16/2013 19.31 19.43 18.39 18.73 558,524
07/15/2013 19.14 19.45 18.77 19.24 751,300
07/12/2013 18.56 19.679 18.56 19.17 585,118
07/11/2013 17.94 18.8 17.9 18.69 523,301
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?