|
Closing price on 7/17/2023
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
49,000 |
| Split-adjusted Price |
2.90 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
49,000
|
|
|
7/14/2023
|
-0.10 / -3.45%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
24,900
|
|
|
7/13/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
41,900
|
|
|
7/12/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
85,800
|
|
|
7/11/2023
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
174,200
|
|
|
7/10/2023
|
+0.30 / +11.54%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
268,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
87,100
|
|
|
7/6/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
74,900
|
|
|
7/5/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
40,800
|
|
|
7/4/2023
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
115,900
|
|
|
7/3/2023
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
27,100
|
|
|
6/30/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
66,600
|
|
|
6/29/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
86,000
|
|
|
6/28/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
15,100
|
|
|
6/27/2023
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
71,600
|
|
|
6/26/2023
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
14,000
|
|
|
6/23/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
76,800
|
|
|
6/22/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
35,500
|
|
|
6/21/2023
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
33,000
|
|
|
6/20/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.50
|
2.70
|
13,300
|
|
|
6/19/2023
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
28,000
|
|
|
6/16/2023
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.70
|
2.80
|
28,100
|
|
|
6/15/2023
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
56,200
|
|
|
6/14/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
118,100
|
|
|
6/13/2023
|
+0.30 / +11.11%
|
2.80
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
237,400
|
|
|
6/12/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.90
|
2.70
|
2.90
|
158,000
|
|
|
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
|
|
|