|
|
Closing price on 3/5/2021
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.50 |
| Volume |
330,100 |
| Split-adjusted Price |
3.70 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/4/2021
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
64,600
|
|
|
2/3/2021
|
+0.20 / +11.76%
|
1.50
|
1.90
|
1.50
|
1.90
|
1.85
|
1.90
|
360,600
|
|
|
2/2/2021
|
-0.30 / -15.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
195,100
|
|
|
2/1/2021
|
-0.30 / -13.04%
|
2.00
|
2.30
|
2.00
|
2.00
|
2.02
|
2.00
|
398,900
|
|
|
1/29/2021
|
-0.30 / -11.54%
|
2.30
|
2.60
|
2.30
|
2.30
|
2.33
|
2.30
|
345,800
|
|
|
1/28/2021
|
-0.40 / -13.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
172,300
|
|
|
1/27/2021
|
-0.50 / -14.71%
|
3.80
|
3.80
|
2.90
|
2.90
|
3.04
|
2.90
|
778,200
|
|
|
1/26/2021
|
+0.40 / +12.90%
|
3.50
|
3.50
|
2.90
|
3.50
|
3.39
|
3.50
|
1,105,700
|
|
|
1/25/2021
|
+0.40 / +14.81%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
448,200
|
|
|
1/22/2021
|
+0.30 / +12.50%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
373,400
|
|
|
1/21/2021
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.39
|
2.40
|
654,800
|
|
|
1/20/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.12
|
2.20
|
268,800
|
|
|
1/19/2021
|
+0.30 / +15.00%
|
2.10
|
2.30
|
1.90
|
2.30
|
2.19
|
2.30
|
541,100
|
|
|
1/18/2021
|
+0.20 / +11.11%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
531,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|