Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.02 | 0.03 | 0.43% | 7.06 | 7.12 | 6.99 | 63,956 |
| May 16 2024 | 6.99 | -0.13 | -1.83% | 7.13 | 7.13 | 6.94 | 77,785 |
| May 15 2024 | 7.12 | 0.49 | 7.39% | 6.64 | 7.12 | 6.60 | 259,753 |
| May 14 2024 | 6.63 | 0.01 | 0.15% | 6.52 | 6.66 | 6.50 | 60,576 |
| May 13 2024 | 6.62 | 0.09 | 1.38% | 6.60 | 6.63 | 6.45 | 42,819 |
| May 10 2024 | 6.53 | 0.09 | 1.40% | 6.50 | 6.74 | 6.35 | 200,611 |
| May 09 2024 | 6.44 | -0.13 | -1.98% | 6.60 | 6.60 | 6.41 | 55,448 |
| May 08 2024 | 6.57 | 0.12 | 1.86% | 6.45 | 6.60 | 6.37 | 89,529 |
| May 07 2024 | 6.45 | -0.04 | -0.62% | 6.48 | 6.50 | 6.39 | 83,779 |
| May 06 2024 | 6.49 | 0.11 | 1.72% | 6.33 | 6.60 | 6.33 | 162,681 |
| May 03 2024 | 6.38 | -0.11 | -1.69% | 6.46 | 6.50 | 6.31 | 26,460 |
| May 02 2024 | 6.49 | 0.12 | 1.88% | 6.38 | 6.60 | 6.38 | 60,926 |
| May 01 2024 | 6.37 | 0.18 | 2.91% | 6.24 | 6.43 | 6.16 | 149,578 |
| Apr 30 2024 | 6.19 | 0.07 | 1.14% | 6.25 | 6.28 | 6.13 | 45,298 |
| Apr 29 2024 | 6.12 | -0.08 | -1.29% | 6.29 | 6.29 | 6.05 | 17,004 |
| Apr 26 2024 | 6.20 | 0.00 | 0.00% | 6.20 | 6.20 | 6.20 | 0 |
| Apr 25 2024 | 6.20 | 0.10 | 1.64% | 6.02 | 6.21 | 5.99 | 82,045 |
| Apr 24 2024 | 6.10 | -0.17 | -2.71% | 6.20 | 6.20 | 6.08 | 52,763 |
| Apr 23 2024 | 6.27 | 0.27 | 4.50% | 5.99 | 6.31 | 5.97 | 61,433 |
| Apr 22 2024 | 6.00 | -0.03 | -0.50% | 6.03 | 6.03 | 5.85 | 163,029 |
| Apr 19 2024 | 6.03 | -0.37 | -5.78% | 6.36 | 6.38 | 5.98 | 182,176 |
| Apr 18 2024 | 6.40 | -0.20 | -3.03% | 6.60 | 6.75 | 6.40 | 171,145 |
| Apr 17 2024 | 6.60 | 0.25 | 3.94% | 6.39 | 6.60 | 6.32 | 1,197,228 |
| Apr 16 2024 | 6.35 | 0.35 | 5.83% | 6.01 | 6.35 | 6.01 | 642,664 |
| Apr 15 2024 | 6.00 | 0.18 | 3.09% | 5.87 | 6.20 | 5.87 | 140,089 |
| Apr 12 2024 | 5.82 | -0.27 | -4.43% | 6.05 | 6.06 | 5.80 | 331,378 |
| Apr 11 2024 | 6.09 | -0.03 | -0.49% | 6.15 | 6.15 | 6.03 | 103,886 |
| Apr 10 2024 | 6.12 | -0.08 | -1.29% | 6.24 | 6.30 | 6.10 | 686,029 |
| Apr 09 2024 | 6.20 | 0.04 | 0.65% | 6.20 | 6.24 | 6.17 | 292,806 |
| Apr 08 2024 | 6.16 | -0.02 | -0.32% | 6.23 | 6.25 | 6.15 | 136,929 |
| Apr 05 2024 | 6.18 | -0.05 | -0.80% | 6.33 | 6.33 | 6.15 | 166,083 |
| Apr 04 2024 | 6.23 | 0.10 | 1.63% | 6.12 | 6.44 | 6.10 | 614,136 |
| Apr 03 2024 | 6.13 | 0.10 | 1.66% | 6.05 | 6.20 | 6.04 | 333,676 |
| Apr 02 2024 | 6.03 | 0.03 | 0.50% | 6.02 | 6.04 | 5.90 | 154,614 |
| Apr 01 2024 | 6.00 | -0.02 | -0.33% | 6.04 | 6.05 | 5.95 | 99,849 |
| Mar 28 2024 | 6.02 | -0.14 | -2.27% | 6.16 | 6.16 | 6.01 | 146,480 |
| Mar 27 2024 | 6.16 | -0.13 | -2.07% | 6.30 | 6.30 | 6.06 | 254,760 |
| Mar 26 2024 | 6.29 | 0.08 | 1.29% | 6.20 | 6.36 | 6.12 | 452,237 |
| Mar 25 2024 | 6.21 | -0.27 | -4.17% | 6.14 | 6.44 | 5.93 | 973,038 |
| Mar 22 2024 | 6.48 | -0.22 | -3.28% | 6.74 | 6.75 | 6.17 | 284,929 |
| Mar 21 2024 | 6.70 | 0.00 | 0.00% | 6.74 | 6.74 | 6.61 | 423,172 |
| Mar 20 2024 | 6.70 | -0.05 | -0.74% | 6.75 | 6.75 | 6.66 | 210,015 |
| Mar 19 2024 | 6.75 | 0.19 | 2.90% | 6.61 | 6.75 | 6.60 | 125,966 |
| Mar 18 2024 | 6.56 | -0.19 | -2.81% | 6.75 | 6.80 | 6.34 | 153,370 |
| Mar 15 2024 | 6.75 | 0.01 | 0.15% | 6.75 | 6.76 | 6.68 | 158,363 |
| Mar 14 2024 | 6.74 | 0.21 | 3.22% | 6.74 | 6.85 | 6.40 | 227,943 |
| Mar 13 2024 | 6.53 | 0.50 | 8.29% | 6.15 | 6.65 | 5.97 | 564,892 |
| Mar 12 2024 | 6.03 | 0.61 | 11.25% | 5.39 | 6.28 | 5.38 | 468,848 |
| Mar 11 2024 | 5.42 | -0.23 | -4.07% | 5.59 | 5.62 | 5.38 | 88,567 |
| Mar 08 2024 | 5.65 | -0.04 | -0.70% | 5.66 | 5.70 | 5.57 | 14,242 |
| Mar 07 2024 | 5.69 | -0.06 | -1.04% | 5.75 | 5.85 | 5.66 | 67,236 |
| Mar 06 2024 | 5.75 | -0.04 | -0.69% | 5.75 | 5.85 | 5.71 | 53,730 |
| Mar 05 2024 | 5.79 | -0.01 | -0.17% | 5.80 | 5.80 | 5.69 | 114,710 |
| Mar 04 2024 | 5.80 | 0.03 | 0.52% | 5.85 | 5.85 | 5.74 | 43,837 |
| Mar 01 2024 | 5.77 | 0.01 | 0.17% | 5.86 | 5.86 | 5.72 | 20,006 |
| Feb 29 2024 | 5.76 | -0.11 | -1.87% | 5.83 | 5.87 | 5.74 | 44,595 |
| Feb 28 2024 | 5.87 | -0.04 | -0.68% | 5.96 | 5.96 | 5.81 | 12,574 |
| Feb 27 2024 | 5.91 | 0.00 | 0.00% | 5.87 | 5.92 | 5.85 | 28,415 |
| Feb 26 2024 | 5.91 | -0.09 | -1.50% | 6.07 | 6.07 | 5.85 | 123,064 |
| Feb 23 2024 | 6.00 | 0.06 | 1.01% | 5.95 | 6.02 | 5.89 | 272,635 |
| Feb 22 2024 | 5.94 | 0.05 | 0.85% | 5.89 | 5.95 | 5.88 | 111,543 |
| Feb 21 2024 | 5.89 | 0.14 | 2.43% | 5.76 | 5.89 | 5.73 | 435,813 |
| Feb 20 2024 | 5.75 | -0.08 | -1.37% | 6.00 | 6.00 | 5.70 | 57,963 |
