|
|
Closing price on 2/21/2023
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
13,400 |
| Split-adjusted Price |
2.40 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
13,400
|
|
|
2/20/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
10,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
3,500
|
|
|
2/16/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
4,500
|
|
|
2/15/2023
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
10,500
|
|
|
2/14/2023
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.30
|
2.30
|
94,900
|
|
|
2/13/2023
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.10
|
2.20
|
2.20
|
2.20
|
34,800
|
|
|
2/10/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
45,500
|
|
|
2/9/2023
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
23,800
|
|
|
2/8/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
2,900
|
|
|
2/7/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
25,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
9,300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
5,600
|
|
|
2/2/2023
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
13,400
|
|
|
2/1/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
56,900
|
|
|
1/31/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
10,100
|
|
|
1/30/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
13,800
|
|
|
1/27/2023
|
+0.10 / +4.00%
|
2.50
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
75,300
|
|
|
1/19/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
23,200
|
|
|
1/18/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
17,600
|
|
|
1/17/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
6,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
19,400
|
|
|
1/13/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
4,600
|
|
|
1/12/2023
|
-0.20 / -8.00%
|
2.40
|
2.60
|
2.30
|
2.30
|
2.30
|
2.30
|
27,700
|
|
|
1/11/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
55,100
|
|
|
1/10/2023
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
48,800
|
|
|
1/9/2023
|
+0.30 / +13.64%
|
2.10
|
2.50
|
2.10
|
2.50
|
2.50
|
2.50
|
147,100
|
|
|
1/6/2023
|
-0.20 / -8.70%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
22,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.30
|
2.20
|
2,500
|
|
|
1/4/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
4,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|