|
Closing price on 7/18/2017
|
|
| Open |
1.70 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
41,900 |
| Split-adjusted Price |
1.90 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
+0.10 / +5.56%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
41,900
|
|
|
7/17/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
0
|
|
|
7/14/2017
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
2,500
|
|
|
7/13/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.74
|
1.90
|
11,500
|
|
|
7/12/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
35,900
|
|
|
7/11/2017
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.81
|
1.90
|
31,900
|
|
|
7/10/2017
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
45,800
|
|
|
7/7/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
76,800
|
|
|
7/6/2017
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.73
|
1.80
|
180,100
|
|
|
7/5/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
12,500
|
|
|
7/4/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
41,400
|
|
|
7/3/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
20,820
|
|
|
6/30/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
53,000
|
|
|
6/29/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.75
|
1.70
|
27,800
|
|
|
6/28/2017
|
0.00 / 0.00%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.69
|
1.70
|
26,500
|
|
|
6/27/2017
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
31,633
|
|
|
6/26/2017
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
48,200
|
|
|
6/23/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
21,800
|
|
|
6/22/2017
|
-0.20 / -10.53%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.72
|
1.70
|
64,427
|
|
|
6/21/2017
|
-0.10 / -5.00%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.74
|
1.90
|
28,408
|
|
|
6/20/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.70
|
2.00
|
1.80
|
2.00
|
60,857
|
|
|
6/19/2017
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.77
|
1.90
|
25,715
|
|
|
6/16/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.75
|
1.90
|
83,226
|
|
|
6/15/2017
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
12,904
|
|
|
6/14/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.75
|
1.90
|
22,800
|
|
|
6/13/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.70
|
2.00
|
1.71
|
2.00
|
133,800
|
|
|
6/12/2017
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.80
|
2.00
|
1.96
|
2.00
|
37,543
|
|
|
6/9/2017
|
+0.20 / +10.53%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.09
|
2.10
|
900
|
|
|
6/8/2017
|
-0.30 / -13.64%
|
2.20
|
2.20
|
1.90
|
1.90
|
1.94
|
1.90
|
26,034
|
|
|
6/7/2017
|
+0.10 / +4.76%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
2,630
|
|
|