|
|
Closing price on 3/29/2022
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
712,400 |
| Split-adjusted Price |
8.70 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
+0.50 / +6.10%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.60
|
8.70
|
712,400
|
|
|
3/28/2022
|
+0.50 / +6.41%
|
7.80
|
8.50
|
7.80
|
8.30
|
8.20
|
8.30
|
857,000
|
|
|
3/25/2022
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
7.90
|
128,800
|
|
|
3/24/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
7.80
|
134,300
|
|
|
3/23/2022
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
7.60
|
261,900
|
|
|
3/22/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
220,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.40
|
7.80
|
7.70
|
7.80
|
252,900
|
|
|
3/18/2022
|
-0.20 / -2.53%
|
7.80
|
8.00
|
7.70
|
7.70
|
7.80
|
7.70
|
127,300
|
|
|
3/17/2022
|
+0.20 / +2.60%
|
7.70
|
8.50
|
7.60
|
7.90
|
7.90
|
7.90
|
200,300
|
|
|
3/16/2022
|
+0.10 / +1.33%
|
7.70
|
8.00
|
7.50
|
7.60
|
7.70
|
7.60
|
159,800
|
|
|
3/15/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.50
|
7.70
|
136,400
|
|
|
3/14/2022
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.50
|
7.80
|
7.70
|
7.80
|
289,200
|
|
|
3/11/2022
|
+0.20 / +2.50%
|
8.10
|
8.70
|
7.70
|
8.20
|
8.20
|
8.20
|
492,600
|
|
|
3/10/2022
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.00
|
8.10
|
346,600
|
|
|
3/9/2022
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.40
|
7.70
|
7.70
|
7.70
|
265,000
|
|
|
3/8/2022
|
+0.50 / +6.58%
|
7.50
|
8.70
|
7.30
|
8.10
|
8.20
|
8.10
|
529,000
|
|
|
3/7/2022
|
-0.60 / -7.32%
|
7.90
|
8.10
|
7.20
|
7.60
|
7.60
|
7.60
|
667,900
|
|
|
3/4/2022
|
0.00 / 0.00%
|
9.00
|
9.20
|
7.70
|
8.00
|
8.20
|
8.00
|
573,400
|
|
|
3/3/2022
|
+1.00 / +14.29%
|
8.00
|
8.00
|
7.50
|
8.00
|
8.00
|
8.00
|
303,900
|
|
|
3/2/2022
|
+0.90 / +14.06%
|
6.50
|
7.30
|
6.30
|
7.30
|
7.00
|
7.30
|
657,300
|
|
|
3/1/2022
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
136,700
|
|
|
2/28/2022
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.30
|
6.40
|
140,000
|
|
|
2/25/2022
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
58,800
|
|
|
2/24/2022
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.60
|
6.70
|
173,400
|
|
|
2/23/2022
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
115,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.40
|
6.50
|
161,400
|
|
|
2/21/2022
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
143,800
|
|
|
2/18/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
80,600
|
|
|
2/17/2022
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
6.50
|
84,500
|
|
|
2/16/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
105,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|