|
Closing price on 5/10/2024
|
|
| Open |
1.20 |
| High |
1.30 |
| Low |
1.20 |
| Volume |
754,800 |
| Split-adjusted Price |
1.30 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
0.00 / 0.00%
|
1.20
|
1.30
|
1.20
|
1.30
|
1.20
|
1.30
|
754,800
|
|
|
5/9/2024
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0
|
|
|
5/8/2024
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0
|
|
|
5/7/2024
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0
|
|
|
5/6/2024
|
0.00 / 0.00%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
0
|
|
|
5/3/2024
|
-0.20 / -13.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
108,500
|
|
|
5/2/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
0
|
|
|
4/26/2024
|
-0.20 / -11.76%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
62,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
4/24/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
4/23/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
4/22/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
0
|
|
|
4/19/2024
|
-0.30 / -15.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
141,200
|
|
|
4/17/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
4/16/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
4/15/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
0
|
|
|
4/12/2024
|
-0.30 / -13.04%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
149,500
|
|
|
4/11/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/10/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/9/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
4/5/2024
|
-0.40 / -14.81%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.30
|
2.30
|
1,279,200
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
140,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
147,200
|
|
|
4/2/2024
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
314,400
|
|
|
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
|
|
|