|
Closing price on 6/9/2023
|
|
| Open |
2.90 |
| High |
3.20 |
| Low |
2.60 |
| Volume |
130,000 |
| Split-adjusted Price |
2.80 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2023
|
-0.10 / -3.45%
|
2.90
|
3.20
|
2.60
|
2.80
|
2.90
|
2.80
|
130,000
|
|
|
6/8/2023
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.90
|
2.90
|
230,300
|
|
|
6/7/2023
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.60
|
2.60
|
267,100
|
|
|
6/6/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
16,600
|
|
|
6/5/2023
|
-0.20 / -7.69%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
121,100
|
|
|
6/2/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.60
|
2.50
|
65,100
|
|
|
6/1/2023
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
205,700
|
|
|
5/31/2023
|
+0.20 / +9.09%
|
2.10
|
2.40
|
2.10
|
2.40
|
2.30
|
2.40
|
251,400
|
|
|
5/30/2023
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
98,900
|
|
|
5/29/2023
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.10
|
2.10
|
190,900
|
|
|
5/26/2023
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
42,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
5,400
|
|
|
5/24/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
13,700
|
|
|
5/23/2023
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
8,600
|
|
|
5/22/2023
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
27,600
|
|
|
5/19/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
16,800
|
|
|
5/18/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
36,900
|
|
|
5/17/2023
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
209,800
|
|
|
5/16/2023
|
-0.10 / -5.00%
|
2.10
|
2.20
|
1.90
|
1.90
|
2.00
|
1.90
|
48,500
|
|
|
5/15/2023
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
81,000
|
|
|
5/12/2023
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
72,700
|
|
|
5/11/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
112,300
|
|
|
5/10/2023
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
36,000
|
|
|
5/9/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
8,500
|
|
|
5/8/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
28,700
|
|
|
5/5/2023
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
11,200
|
|
|
5/4/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
7,900
|
|
|
4/28/2023
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
3,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
14,600
|
|
|
4/26/2023
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
40,600
|
|
|