|
|
Closing price on 2/18/2022
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
80,600 |
| Split-adjusted Price |
6.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
80,600
|
|
|
2/17/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
84,500
|
|
|
2/16/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
105,000
|
|
|
2/15/2022
|
+0.20 / +3.23%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
83,500
|
|
|
2/14/2022
|
+0.10 / +1.61%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
50,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.20
|
6.30
|
60,700
|
|
|
2/10/2022
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
6.50
|
104,100
|
|
|
2/9/2022
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
114,300
|
|
|
2/8/2022
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.40
|
6.50
|
52,000
|
|
|
2/7/2022
|
+0.50 / +8.33%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.40
|
6.50
|
44,400
|
|
|
1/28/2022
|
0.00 / 0.00%
|
6.70
|
6.70
|
5.80
|
6.10
|
6.00
|
6.10
|
71,600
|
|
|
1/27/2022
|
-0.10 / -1.64%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.10
|
6.00
|
33,700
|
|
|
1/26/2022
|
-0.10 / -1.61%
|
6.90
|
6.90
|
6.00
|
6.10
|
6.10
|
6.10
|
46,200
|
|
|
1/25/2022
|
-0.10 / -1.56%
|
6.80
|
6.80
|
6.00
|
6.30
|
6.20
|
6.30
|
52,900
|
|
|
1/24/2022
|
-0.40 / -5.97%
|
7.50
|
7.50
|
6.00
|
6.30
|
6.40
|
6.30
|
72,300
|
|
|
1/21/2022
|
+0.40 / +6.35%
|
7.20
|
7.20
|
6.60
|
6.70
|
6.70
|
6.70
|
134,900
|
|
|
1/20/2022
|
+0.80 / +14.04%
|
6.50
|
6.50
|
5.70
|
6.50
|
6.30
|
6.50
|
123,100
|
|
|
1/19/2022
|
-0.40 / -6.35%
|
6.70
|
6.70
|
5.40
|
5.90
|
5.70
|
5.90
|
136,800
|
|
|
1/18/2022
|
-0.80 / -11.11%
|
7.50
|
7.50
|
6.20
|
6.40
|
6.30
|
6.40
|
250,900
|
|
|
1/17/2022
|
0.00 / 0.00%
|
7.90
|
7.90
|
6.90
|
6.90
|
7.20
|
6.90
|
89,300
|
|
|
1/14/2022
|
+0.20 / +2.86%
|
7.50
|
7.50
|
6.50
|
7.20
|
6.90
|
7.20
|
232,200
|
|
|
1/13/2022
|
-1.00 / -12.99%
|
8.20
|
8.20
|
6.60
|
6.70
|
7.00
|
6.70
|
412,300
|
|
|
1/12/2022
|
-0.60 / -7.23%
|
8.60
|
8.60
|
7.40
|
7.70
|
7.70
|
7.70
|
191,600
|
|
|
1/11/2022
|
-0.40 / -4.60%
|
8.80
|
8.80
|
7.80
|
8.30
|
8.30
|
8.30
|
230,700
|
|
|
1/10/2022
|
+0.60 / +7.41%
|
8.60
|
9.00
|
8.30
|
8.70
|
8.70
|
8.70
|
430,900
|
|
|
1/7/2022
|
+1.00 / +13.70%
|
7.60
|
8.30
|
7.20
|
8.30
|
8.10
|
8.30
|
976,500
|
|
|
1/6/2022
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.30
|
7.40
|
168,400
|
|
|
1/5/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.30
|
7.30
|
7.30
|
240,500
|
|
|
1/4/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.30
|
7.40
|
177,500
|
|
|
12/31/2021
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.40
|
7.50
|
141,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|