|
|
Closing price on 10/25/2022
|
|
| Open |
2.20 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
10,400 |
| Split-adjusted Price |
2.30 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2022
|
-0.10 / -4.17%
|
2.20
|
2.50
|
2.20
|
2.30
|
2.30
|
2.30
|
10,400
|
|
|
10/24/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.40
|
2.30
|
121,600
|
|
|
10/21/2022
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
7,600
|
|
|
10/20/2022
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
6,000
|
|
|
10/19/2022
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
11,300
|
|
|
10/18/2022
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
13,600
|
|
|
10/17/2022
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
9,700
|
|
|
10/14/2022
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
19,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
12,100
|
|
|
10/12/2022
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
25,600
|
|
|
10/11/2022
|
-0.10 / -4.00%
|
2.70
|
2.70
|
2.40
|
2.40
|
2.50
|
2.40
|
19,600
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
16,200
|
|
|
10/7/2022
|
-0.30 / -10.71%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
69,100
|
|
|
10/6/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
30,600
|
|
|
10/5/2022
|
+0.30 / +11.11%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.80
|
3.00
|
33,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
6,200
|
|
|
10/3/2022
|
-0.30 / -10.34%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
38,200
|
|
|
9/30/2022
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
44,500
|
|
|
9/29/2022
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
58,000
|
|
|
9/28/2022
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
10,800
|
|
|
9/27/2022
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
23,300
|
|
|
9/26/2022
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
75,200
|
|
|
9/23/2022
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
19,300
|
|
|
9/22/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.30
|
3.20
|
36,600
|
|
|
9/21/2022
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
33,700
|
|
|
9/20/2022
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
18,000
|
|
|
9/19/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
37,800
|
|
|
9/16/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
25,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
34,100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
27,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|