|
|
Closing price on 9/9/2022
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
52,700 |
| Split-adjusted Price |
3.40 |
|
|
VNH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2022
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
52,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
16,200
|
|
|
9/7/2022
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
67,100
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
11,900
|
|
|
9/5/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
13,800
|
|
|
8/31/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
69,300
|
|
|
8/30/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
33,000
|
|
|
8/29/2022
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
52,000
|
|
|
8/26/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
42,500
|
|
|
8/25/2022
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
36,600
|
|
|
8/24/2022
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
88,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|