|
Closing price on 11/29/2023
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
36,200 |
| Split-adjusted Price |
2.40 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
36,200
|
|
|
11/28/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
30,400
|
|
|
11/27/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
101,900
|
|
|
11/24/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
111,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
28,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
16,500
|
|
|
11/21/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
9,900
|
|
|
11/20/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
1,900
|
|
|
11/17/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
135,200
|
|
|
11/16/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
27,800
|
|
|
11/15/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
11,100
|
|
|
11/14/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
120,800
|
|
|
11/13/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
51,300
|
|
|
11/10/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
92,900
|
|
|
11/9/2023
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
179,400
|
|
|
11/8/2023
|
-0.20 / -7.69%
|
2.60
|
2.70
|
2.40
|
2.40
|
2.50
|
2.40
|
330,000
|
|
|
11/7/2023
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
119,900
|
|
|
11/6/2023
|
-0.40 / -13.33%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
369,600
|
|
|
11/3/2023
|
+0.10 / +3.45%
|
2.90
|
3.30
|
2.80
|
3.00
|
3.00
|
3.00
|
215,900
|
|
|
11/2/2023
|
+0.30 / +11.54%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
466,400
|
|
|
11/1/2023
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
205,600
|
|
|
10/31/2023
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
40,100
|
|
|
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
|
|
|