|
Closing price on 8/22/2023
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
81,100 |
| Split-adjusted Price |
2.60 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
81,100
|
|
|
8/21/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
46,900
|
|
|
8/18/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
283,900
|
|
|
8/17/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
23,900
|
|
|
8/16/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
47,200
|
|
|
8/15/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
41,200
|
|
|
8/14/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
37,600
|
|
|
8/11/2023
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
88,700
|
|
|
8/10/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
128,200
|
|
|
8/9/2023
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
147,500
|
|
|
8/8/2023
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
183,700
|
|
|
8/7/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
95,000
|
|
|
8/4/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
44,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
48,600
|
|
|
8/2/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
55,300
|
|
|
8/1/2023
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.80
|
2.70
|
36,700
|
|
|
7/31/2023
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
100,600
|
|
|
7/28/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
90,800
|
|
|
7/27/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
168,100
|
|
|
7/26/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
54,300
|
|
|
7/25/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
106,000
|
|
|
7/24/2023
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
131,000
|
|
|
7/21/2023
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
399,600
|
|
|
7/20/2023
|
-0.40 / -12.50%
|
3.00
|
3.20
|
2.80
|
2.80
|
2.90
|
2.80
|
433,100
|
|
|
7/19/2023
|
-0.10 / -3.23%
|
3.20
|
3.50
|
3.00
|
3.00
|
3.20
|
3.00
|
503,400
|
|
|
7/18/2023
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.10
|
3.30
|
571,400
|
|
|
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
|
|
|