|
Closing price on 9/19/2017
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
17,100 |
| Split-adjusted Price |
1.70 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
17,100
|
|
|
9/18/2017
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
122,600
|
|
|
9/15/2017
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
20,200
|
|
|
9/14/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,600
|
|
|
9/13/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
5,100
|
|
|
9/12/2017
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
200
|
|
|
9/11/2017
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.65
|
1.70
|
2,000
|
|
|
9/8/2017
|
-0.20 / -11.11%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
18,200
|
|
|
9/7/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.71
|
1.80
|
3,220
|
|
|
9/6/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1,410
|
|
|
9/5/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
300
|
|
|
9/1/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
1,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.80
|
2,300
|
|
|
8/30/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.68
|
1.80
|
36,500
|
|
|
8/29/2017
|
-0.20 / -10.53%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.78
|
1.70
|
1,190
|
|
|
8/28/2017
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
14,140
|
|
|
8/25/2017
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
13,600
|
|
|
8/24/2017
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
8,100
|
|
|
8/23/2017
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
300
|
|
|
8/22/2017
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.70
|
1.70
|
1.71
|
1.70
|
55,700
|
|
|
8/21/2017
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
2,810
|
|
|
8/18/2017
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
71,700
|
|
|
8/17/2017
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
6,705
|
|
|
8/16/2017
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.02
|
2.00
|
32,925
|
|
|
8/15/2017
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.97
|
2.00
|
132,925
|
|
|
8/14/2017
|
-0.10 / -5.00%
|
1.80
|
2.00
|
1.80
|
1.90
|
1.83
|
1.90
|
28,125
|
|
|
8/11/2017
|
-0.20 / -10.00%
|
2.10
|
2.10
|
1.80
|
1.80
|
1.97
|
1.80
|
108,700
|
|
|
8/10/2017
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
115,455
|
|
|
8/9/2017
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
199,500
|
|
|
8/8/2017
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
113,400
|
|
|