|
Closing price on 5/8/2017
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.20 |
| Volume |
10,450 |
| Split-adjusted Price |
2.20 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2017
|
+0.30 / +13.64%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
102,630
|
|
|
4/5/2017
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.24
|
2.40
|
175,090
|
|
|
4/4/2017
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
11,290
|
|
|
4/3/2017
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
7,371
|
|
|
3/31/2017
|
+0.50 / +35.71%
|
1.90
|
1.90
|
1.50
|
1.90
|
1.74
|
1.90
|
245,700
|
|
|
3/22/2017
|
+0.09 / +6.98%
|
1.38
|
1.38
|
1.38
|
1.38
|
1.38
|
1.38
|
198,550
|
|
|
3/21/2017
|
+0.08 / +6.61%
|
1.29
|
1.29
|
1.29
|
1.29
|
1.29
|
1.29
|
42,290
|
|
|
3/20/2017
|
+0.07 / +6.14%
|
1.21
|
1.21
|
1.20
|
1.21
|
1.21
|
1.21
|
54,410
|
|
|
3/17/2017
|
+0.07 / +6.54%
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
1.14
|
23,070
|
|
|
3/16/2017
|
+0.07 / +7.00%
|
1.00
|
1.07
|
1.00
|
1.07
|
1.04
|
1.07
|
47,990
|
|
|
3/15/2017
|
-0.02 / -1.96%
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
1.00
|
3,140
|
|
|