|
Closing price on 5/23/2017
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
1.80 |
| Volume |
6,520 |
| Split-adjusted Price |
2.20 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2017
|
0.00 / 0.00%
|
2.20
|
2.20
|
1.80
|
2.20
|
2.05
|
2.20
|
6,520
|
|
|
5/22/2017
|
-0.20 / -8.33%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
9,326
|
|
|
5/19/2017
|
-0.10 / -4.35%
|
2.40
|
2.50
|
2.20
|
2.20
|
2.39
|
2.20
|
11,500
|
|
|
5/18/2017
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.49
|
2.30
|
3,930
|
|
|
5/17/2017
|
+0.10 / +4.35%
|
2.00
|
2.50
|
2.00
|
2.40
|
2.35
|
2.40
|
8,101
|
|
|
5/16/2017
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.25
|
2.30
|
1,590
|
|
|
5/15/2017
|
-0.10 / -4.55%
|
2.40
|
2.40
|
2.10
|
2.10
|
2.32
|
2.10
|
27,000
|
|
|
5/12/2017
|
-0.30 / -12.50%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.18
|
2.10
|
630
|
|
|
5/11/2017
|
+0.10 / +4.35%
|
2.20
|
2.40
|
2.00
|
2.40
|
2.12
|
2.40
|
29,300
|
|
|
5/10/2017
|
+0.10 / +4.55%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.18
|
2.30
|
11,600
|
|
|
5/9/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
429
|
|
|
5/8/2017
|
-0.20 / -8.33%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.22
|
2.20
|
10,450
|
|
|
5/5/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
430
|
|
|
5/4/2017
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.11
|
2.40
|
13,300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.36
|
2.40
|
10,200
|
|
|
4/28/2017
|
+0.10 / +4.35%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.40
|
24,004
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.43
|
2.30
|
89,300
|
|
|
4/26/2017
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.28
|
2.30
|
35,001
|
|
|
4/25/2017
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
13,505
|
|
|
4/24/2017
|
-0.30 / -13.04%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.06
|
2.00
|
9,165
|
|
|
4/21/2017
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
24,610
|
|
|
4/20/2017
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.20
|
2.30
|
2.32
|
2.30
|
23,830
|
|
|
4/19/2017
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
4/18/2017
|
+0.30 / +13.64%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
17,510
|
|
|
4/17/2017
|
-0.30 / -12.00%
|
2.20
|
2.40
|
2.20
|
2.20
|
2.33
|
2.20
|
5,000
|
|
|
4/14/2017
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
140
|
|
|
4/13/2017
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
5,870
|
|
|
4/12/2017
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.54
|
2.50
|
49,610
|
|
|
4/11/2017
|
-0.10 / -4.00%
|
2.20
|
2.60
|
2.20
|
2.40
|
2.47
|
2.40
|
44,350
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.30
|
2.50
|
2.50
|
2.50
|
26,620
|
|
|