|
Closing price on 3/17/2023
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
9,800 |
| Split-adjusted Price |
2.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
9,800
|
|
|
3/16/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
3,000
|
|
|
3/15/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
8,500
|
|
|
3/14/2023
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
13,000
|
|
|
3/13/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.00
|
2.20
|
16,200
|
|
|
3/10/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
33,400
|
|
|
3/9/2023
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
8,100
|
|
|
3/8/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
20,300
|
|
|
3/7/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
10,500
|
|
|
3/6/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
14,700
|
|
|
3/3/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
5,300
|
|
|
3/2/2023
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.30
|
2.30
|
8,600
|
|
|
3/1/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
13,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
4,600
|
|
|
2/27/2023
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
14,600
|
|
|
2/24/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
9,500
|
|
|
2/23/2023
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
600
|
|
|
2/22/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
6,600
|
|
|
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
|
|
|