|
Closing price on 12/7/2016
|
|
| Open |
1.57 |
| High |
1.57 |
| Low |
1.38 |
| Volume |
10,520 |
| Split-adjusted Price |
1.54 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
+0.07 / +4.76%
|
1.57
|
1.57
|
1.38
|
1.54
|
1.43
|
1.54
|
10,520
|
|
|
12/6/2016
|
+0.09 / +6.52%
|
1.47
|
1.47
|
1.29
|
1.47
|
1.33
|
1.47
|
21,800
|
|
|
12/5/2016
|
-0.10 / -6.76%
|
1.40
|
1.50
|
1.38
|
1.38
|
1.42
|
1.38
|
27,070
|
|
|
12/2/2016
|
-0.08 / -5.13%
|
1.46
|
1.65
|
1.46
|
1.48
|
1.48
|
1.48
|
30
|
|
|
12/1/2016
|
-0.11 / -6.59%
|
1.57
|
1.70
|
1.56
|
1.56
|
1.57
|
1.56
|
56,170
|
|
|
11/30/2016
|
+0.10 / +6.37%
|
1.58
|
1.67
|
1.50
|
1.67
|
1.53
|
1.67
|
29,320
|
|
|
11/29/2016
|
-0.11 / -6.55%
|
1.60
|
1.60
|
1.57
|
1.57
|
1.59
|
1.57
|
3,010
|
|
|
11/28/2016
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.58
|
1.68
|
1.64
|
1.68
|
3,040
|
|
|
11/25/2016
|
+0.07 / +4.32%
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
1.69
|
200
|
|
|
11/24/2016
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.62
|
1.62
|
1.63
|
1.62
|
4,200
|
|
|
11/23/2016
|
-0.12 / -6.90%
|
1.74
|
1.79
|
1.62
|
1.62
|
1.66
|
1.62
|
1,810
|
|
|
11/22/2016
|
+0.04 / +2.35%
|
1.60
|
1.74
|
1.59
|
1.74
|
1.67
|
1.74
|
990
|
|
|
11/21/2016
|
+0.02 / +1.19%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
100
|
|
|
11/18/2016
|
-0.12 / -6.67%
|
1.68
|
1.81
|
1.68
|
1.68
|
1.71
|
1.68
|
1,560
|
|
|
11/17/2016
|
+0.06 / +3.45%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
12,010
|
|
|
11/16/2016
|
+0.10 / +6.10%
|
1.64
|
1.75
|
1.64
|
1.74
|
1.69
|
1.74
|
30,120
|
|
|
11/15/2016
|
-0.01 / -0.61%
|
1.64
|
1.64
|
1.60
|
1.64
|
1.63
|
1.64
|
7,220
|
|
|
11/14/2016
|
+0.05 / +3.13%
|
1.52
|
1.65
|
1.51
|
1.65
|
1.58
|
1.65
|
920
|
|
|
11/11/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
7,610
|
|
|
11/10/2016
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.49
|
1.60
|
1.55
|
1.60
|
5,820
|
|
|
11/9/2016
|
+0.05 / +3.23%
|
1.55
|
1.60
|
1.45
|
1.60
|
1.55
|
1.60
|
5,900
|
|
|
11/8/2016
|
-0.05 / -3.13%
|
1.60
|
1.60
|
1.55
|
1.55
|
1.58
|
1.55
|
4,810
|
|
|
11/7/2016
|
-0.03 / -1.84%
|
1.70
|
1.74
|
1.60
|
1.60
|
1.67
|
1.60
|
8,960
|
|
|
11/4/2016
|
+0.06 / +3.82%
|
1.48
|
1.66
|
1.47
|
1.63
|
1.57
|
1.63
|
31,930
|
|
|
11/3/2016
|
-0.11 / -6.55%
|
1.58
|
1.69
|
1.57
|
1.57
|
1.59
|
1.57
|
18,190
|
|
|
11/2/2016
|
-0.12 / -6.67%
|
1.68
|
1.80
|
1.68
|
1.68
|
1.76
|
1.68
|
6,830
|
|
|
11/1/2016
|
+0.01 / +0.56%
|
1.89
|
1.89
|
1.79
|
1.80
|
1.85
|
1.80
|
9,210
|
|
|
10/31/2016
|
+0.10 / +5.92%
|
1.76
|
1.80
|
1.70
|
1.79
|
1.77
|
1.79
|
25,940
|
|
|
10/28/2016
|
+0.11 / +6.96%
|
1.68
|
1.69
|
1.68
|
1.69
|
1.69
|
1.69
|
16,690
|
|
|
10/27/2016
|
+0.10 / +6.76%
|
1.58
|
1.58
|
1.48
|
1.58
|
1.56
|
1.58
|
14,470
|
|
|