|
|
Closing price on 8/23/2022
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
39,800 |
| Split-adjusted Price |
3.50 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
39,800
|
|
|
8/22/2022
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
3,700
|
|
|
8/19/2022
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
147,500
|
|
|
8/18/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
20,800
|
|
|
8/17/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
105,500
|
|
|
8/16/2022
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
37,300
|
|
|
8/15/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
76,700
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
29,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
80,200
|
|
|
8/10/2022
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.70
|
3.50
|
129,500
|
|
|
8/9/2022
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
123,000
|
|
|
8/8/2022
|
+0.30 / +8.57%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.70
|
3.80
|
181,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
127,700
|
|
|
8/4/2022
|
+0.10 / +2.86%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
115,000
|
|
|
8/3/2022
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.50
|
3.60
|
261,200
|
|
|
8/2/2022
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
109,200
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
32,700
|
|
|
7/29/2022
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
21,500
|
|
|
7/28/2022
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
61,100
|
|
|
7/27/2022
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
21,700
|
|
|
7/26/2022
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
8,300
|
|
|
7/25/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
32,300
|
|
|
7/22/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
22,000
|
|
|
7/21/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
45,800
|
|
|
7/20/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
53,400
|
|
|
7/19/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
87,900
|
|
|
7/18/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
30,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
37,100
|
|
|
7/14/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
30,000
|
|
|
7/13/2022
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
26,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|