|
Closing price on 4/1/2024
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
141,000 |
| Split-adjusted Price |
2.90 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
141,000
|
|
|
3/29/2024
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
117,000
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
172,000
|
|
|
3/27/2024
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
111,400
|
|
|
3/26/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.80
|
2.90
|
268,200
|
|
|
3/25/2024
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
2.90
|
2.90
|
254,500
|
|
|
3/22/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.00
|
3.20
|
3.10
|
3.20
|
456,500
|
|
|
3/21/2024
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.20
|
3.30
|
431,400
|
|
|
3/20/2024
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
116,000
|
|
|
3/19/2024
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.60
|
2.80
|
2.80
|
2.80
|
256,700
|
|
|
3/18/2024
|
-0.40 / -11.76%
|
3.50
|
3.60
|
2.90
|
3.00
|
3.00
|
3.00
|
652,700
|
|
|
3/15/2024
|
-0.50 / -12.82%
|
3.70
|
3.90
|
3.40
|
3.40
|
3.40
|
3.40
|
586,200
|
|
|
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
|
|
|