|
Closing price on 10/30/2023
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
7,000 |
| Split-adjusted Price |
2.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
7,000
|
|
|
10/27/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
33,300
|
|
|
10/26/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
50,700
|
|
|
10/25/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
17,200
|
|
|
10/24/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
10,500
|
|
|
10/23/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
1,800
|
|
|
10/20/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
26,500
|
|
|
10/19/2023
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
21,300
|
|
|
10/18/2023
|
-0.20 / -7.14%
|
2.80
|
3.00
|
2.60
|
2.60
|
2.70
|
2.60
|
115,800
|
|
|
10/17/2023
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
349,600
|
|
|
10/16/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
59,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
75,700
|
|
|
10/12/2023
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
8,900
|
|
|
10/11/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
26,300
|
|
|
10/10/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
30,000
|
|
|
10/9/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
12,800
|
|
|
10/6/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
7,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
11,000
|
|
|
10/4/2023
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
10,900
|
|
|
10/3/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.40
|
2.50
|
37,000
|
|
|
10/2/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
7,100
|
|
|
9/29/2023
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
27,400
|
|
|
9/28/2023
|
+0.10 / +3.85%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
151,100
|
|
|
9/27/2023
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
133,800
|
|
|
9/26/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
75,100
|
|
|
9/25/2023
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
18,600
|
|
|
9/22/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
106,600
|
|
|
9/21/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
26,900
|
|
|
9/20/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
2,800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
58,800
|
|
|