|
Closing price on 1/16/2024
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
70,100 |
| Split-adjusted Price |
2.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
70,100
|
|
|
1/15/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
6,700
|
|
|
1/12/2024
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
57,600
|
|
|
1/11/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
35,900
|
|
|
1/10/2024
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
35,100
|
|
|
1/9/2024
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
3,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
5,300
|
|
|
1/5/2024
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
21,300
|
|
|
1/4/2024
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
31,600
|
|
|
1/3/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
41,000
|
|
|
1/2/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
49,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
50,400
|
|
|
12/28/2023
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
40,500
|
|
|
12/27/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
73,300
|
|
|
12/26/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
29,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
45,200
|
|
|
12/22/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
50,200
|
|
|
12/21/2023
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
34,600
|
|
|
12/20/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
10,800
|
|
|
12/19/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
34,800
|
|
|
12/18/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
8,300
|
|
|
12/15/2023
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
11,700
|
|
|
12/14/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
26,300
|
|
|
12/13/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
26,000
|
|
|
12/12/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
51,500
|
|
|
12/11/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
45,100
|
|
|
12/8/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
97,400
|
|
|
12/7/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
89,000
|
|
|
12/6/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
7,600
|
|
|
12/5/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
8,300
|
|
|