|
|
Closing price on 1/27/2023
|
|
| Open |
2.50 |
| High |
2.80 |
| Low |
2.50 |
| Volume |
75,300 |
| Split-adjusted Price |
2.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
+0.10 / +4.00%
|
2.50
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
75,300
|
|
|
1/19/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
23,200
|
|
|
1/18/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
17,600
|
|
|
1/17/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
6,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
19,400
|
|
|
1/13/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
4,600
|
|
|
1/12/2023
|
-0.20 / -8.00%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.30
|
2.30
|
27,700
|
|
|
1/11/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
55,100
|
|
|
1/10/2023
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
48,800
|
|
|
1/9/2023
|
+0.30 / +13.64%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.50
|
2.50
|
147,100
|
|
|
1/6/2023
|
-0.20 / -8.70%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
22,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.30
|
2.20
|
2,500
|
|
|
1/4/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
4,800
|
|
|
1/3/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
8,800
|
|
|
12/30/2022
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
9,100
|
|
|
12/29/2022
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
2,700
|
|
|
12/28/2022
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
7,500
|
|
|
12/27/2022
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.20
|
2.20
|
6,600
|
|
|
12/26/2022
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
5,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
8,400
|
|
|
12/22/2022
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
11,200
|
|
|
12/21/2022
|
-0.30 / -12.00%
|
2.20
|
2.60
|
2.20
|
2.20
|
2.20
|
2.20
|
71,100
|
|
|
12/20/2022
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
17,000
|
|
|
12/19/2022
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
82,900
|
|
|
12/16/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
14,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
26,400
|
|
|
12/14/2022
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.40
|
2.40
|
2.40
|
36,500
|
|
|
12/13/2022
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.20
|
2.40
|
2.40
|
2.40
|
40,900
|
|
|
12/12/2022
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
35,600
|
|
|
12/9/2022
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.60
|
2.50
|
61,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|