|
Closing price on 3/1/2024
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
348,700 |
| Split-adjusted Price |
2.30 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
348,700
|
|
|
2/29/2024
|
-0.30 / -11.54%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.30
|
2.30
|
636,000
|
|
|
2/28/2024
|
+0.20 / +8.33%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
282,800
|
|
|
2/27/2024
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
209,500
|
|
|
2/26/2024
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
69,300
|
|
|
2/23/2024
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
41,800
|
|
|
2/22/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
67,500
|
|
|
2/21/2024
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
141,300
|
|
|
2/20/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
85,600
|
|
|
2/19/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
39,200
|
|
|
2/16/2024
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
65,300
|
|
|
2/15/2024
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
144,900
|
|
|
2/7/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
51,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
38,700
|
|
|
2/5/2024
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
14,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
43,200
|
|
|
2/1/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
38,700
|
|
|
1/31/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
116,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
314,200
|
|
|
1/29/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
57,500
|
|
|
1/26/2024
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
282,700
|
|
|
1/25/2024
|
-0.20 / -8.00%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.40
|
2.30
|
126,600
|
|
|
1/24/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
536,900
|
|
|
1/23/2024
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
377,400
|
|
|
1/22/2024
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
747,200
|
|
|
1/19/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.30
|
2.50
|
78,900
|
|
|
1/18/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
44,000
|
|
|
1/17/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
39,900
|
|
|
1/16/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
70,100
|
|
|
1/15/2024
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
6,700
|
|
|