|
Closing price on 3/14/2024
|
|
| Open |
3.60 |
| High |
4.00 |
| Low |
3.40 |
| Volume |
1,244,800 |
| Split-adjusted Price |
3.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.10 / +2.86%
|
3.60
|
4.00
|
3.40
|
3.60
|
3.90
|
3.60
|
1,244,800
|
|
|
3/13/2024
|
+0.40 / +12.90%
|
3.40
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
308,100
|
|
|
3/12/2024
|
+0.40 / +14.29%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.10
|
3.20
|
937,900
|
|
|
3/11/2024
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
359,000
|
|
|
3/8/2024
|
-0.30 / -10.34%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.50
|
2.60
|
565,900
|
|
|
3/7/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.60
|
2.80
|
2.90
|
2.80
|
929,100
|
|
|
3/6/2024
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
886,100
|
|
|
3/5/2024
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
544,800
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.30
|
2.30
|
418,000
|
|
|
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
|
|
|