|
|
Closing price on 3/25/2021
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.40 |
| Volume |
532,700 |
| Split-adjusted Price |
5.00 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.60 / +13.64%
|
4.90
|
5.00
|
4.40
|
5.00
|
4.92
|
5.00
|
532,700
|
|
|
3/24/2021
|
+0.50 / +12.82%
|
4.30
|
4.40
|
4.00
|
4.40
|
4.36
|
4.40
|
611,200
|
|
|
3/23/2021
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.92
|
4.00
|
1,035,100
|
|
|
3/22/2021
|
+0.40 / +12.50%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.48
|
3.60
|
751,900
|
|
|
3/19/2021
|
-0.10 / -3.03%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.23
|
3.20
|
223,900
|
|
|
3/18/2021
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.26
|
3.40
|
267,300
|
|
|
3/17/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
217,500
|
|
|
3/16/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
244,700
|
|
|
3/15/2021
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
210,500
|
|
|
3/12/2021
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
130,600
|
|
|
3/11/2021
|
-0.10 / -2.78%
|
3.60
|
4.00
|
3.50
|
3.50
|
3.65
|
3.50
|
231,000
|
|
|
3/10/2021
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.57
|
3.60
|
356,600
|
|
|
3/9/2021
|
+0.20 / +6.06%
|
3.10
|
3.50
|
2.90
|
3.50
|
3.17
|
3.50
|
288,900
|
|
|
3/8/2021
|
-0.40 / -10.81%
|
3.50
|
3.60
|
3.20
|
3.30
|
3.30
|
3.30
|
615,400
|
|
|
3/5/2021
|
+0.10 / +2.78%
|
3.90
|
4.10
|
3.50
|
3.70
|
3.72
|
3.70
|
330,100
|
|
|
3/4/2021
|
+0.40 / +12.12%
|
3.60
|
3.70
|
3.00
|
3.70
|
3.62
|
3.70
|
585,200
|
|
|
3/3/2021
|
+0.40 / +13.79%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.29
|
3.30
|
896,400
|
|
|
3/2/2021
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
354,800
|
|
|
3/1/2021
|
+0.30 / +12.50%
|
2.50
|
2.70
|
2.40
|
2.70
|
2.62
|
2.70
|
374,600
|
|
|
2/26/2021
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.35
|
2.50
|
140,200
|
|
|
2/25/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.36
|
2.40
|
188,000
|
|
|
2/24/2021
|
+0.10 / +4.55%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.27
|
2.30
|
61,100
|
|
|
2/23/2021
|
+0.10 / +4.35%
|
2.00
|
2.40
|
2.00
|
2.40
|
2.24
|
2.40
|
113,400
|
|
|
2/22/2021
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.31
|
2.30
|
141,900
|
|
|
2/19/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
190,700
|
|
|
2/18/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.20
|
2.50
|
2.36
|
2.50
|
334,400
|
|
|
2/17/2021
|
-0.20 / -7.69%
|
2.60
|
2.70
|
2.30
|
2.40
|
2.48
|
2.40
|
235,800
|
|
|
2/9/2021
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
190,900
|
|
|
2/8/2021
|
+0.20 / +8.33%
|
2.70
|
2.70
|
2.30
|
2.60
|
2.48
|
2.60
|
708,600
|
|
|
2/5/2021
|
+0.30 / +14.29%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
99,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|