Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VHIBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.65 | 0.18 | 3.29% | 5.54 | 5.65 | 5.54 | 11,550 |
| Jun 13 2024 | 5.47 | 0.17 | 3.21% | 5.45 | 5.54 | 5.45 | 5,368 |
| Jun 12 2024 | 5.30 | 0.02 | 0.43% | 5.34 | 5.34 | 5.30 | 7,447 |
| Jun 11 2024 | 5.2773 | 0.00 | 0.00% | 5.2773 | 5.2773 | 5.2773 | 0 |
| Jun 10 2024 | 5.2773 | -0.10 | -1.91% | 5.32 | 5.32 | 5.2773 | 1,153 |
| Jun 07 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 3,700 |
| Jun 06 2024 | 5.38 | 0.13 | 2.48% | 5.36 | 5.38 | 5.36 | 5,224 |
| Jun 05 2024 | 5.25 | 0.21 | 4.17% | 5.038 | 5.25 | 5.038 | 4,608 |
| Jun 04 2024 | 5.04 | -0.06 | -1.18% | 5.05 | 5.055 | 5.04 | 3,090 |
| Jun 03 2024 | 5.10 | 0.02 | 0.39% | 5.10 | 5.10 | 5.10 | 2,098 |
| May 31 2024 | 5.08 | 0.02 | 0.40% | 4.95 | 5.08 | 4.95 | 4,332 |
| May 30 2024 | 5.06 | -0.04 | -0.78% | 5.06 | 5.06 | 5.06 | 5,799 |
| May 29 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 7,850 |
| May 28 2024 | 5.10 | -0.04 | -0.78% | 5.09 | 5.10 | 5.09 | 6,701 |
| May 24 2024 | 5.14 | 0.07 | 1.47% | 5.14 | 5.14 | 5.14 | 3,185 |
| May 23 2024 | 5.0657 | -0.05 | -1.06% | 5.0657 | 5.0657 | 5.0657 | 760 |
| May 22 2024 | 5.12 | -0.02 | -0.39% | 5.15 | 5.15 | 5.12 | 2,300 |
| May 21 2024 | 5.14 | -0.14 | -2.56% | 5.20 | 5.20 | 5.11 | 3,104 |
| May 20 2024 | 5.275 | 0.09 | 1.64% | 5.275 | 5.275 | 5.275 | 100 |
| May 17 2024 | 5.19 | 0.07 | 1.37% | 5.19 | 5.19 | 5.19 | 2,400 |
| May 16 2024 | 5.12 | -0.05 | -0.92% | 5.36 | 5.36 | 5.12 | 3,324 |
| May 15 2024 | 5.1673 | 0.30 | 6.10% | 4.87 | 5.1673 | 4.87 | 370,600 |
| May 14 2024 | 4.87 | 0.08 | 1.67% | 4.82 | 4.87 | 4.82 | 7,375 |
| May 13 2024 | 4.79 | -0.01 | -0.21% | 4.7873 | 4.79 | 4.7873 | 4,700 |
| May 10 2024 | 4.80 | 0.16 | 3.45% | 4.87 | 4.91 | 4.66 | 48,335 |
| May 09 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0 |
| May 08 2024 | 4.64 | -0.05 | -1.07% | 4.66 | 4.66 | 4.64 | 2,900 |
| May 07 2024 | 4.69 | -0.07 | -1.47% | 4.67 | 4.73 | 4.67 | 8,900 |
| May 06 2024 | 4.76 | 0.00 | 0.03% | 4.68 | 4.81 | 4.68 | 52,032 |
| May 03 2024 | 4.7588 | 0.21 | 4.66% | 4.7588 | 4.7588 | 4.7588 | 1,710 |
| May 02 2024 | 4.5471 | 0.00 | 0.00% | 4.5471 | 4.5471 | 4.5471 | 0 |
| May 01 2024 | 4.5471 | 0.08 | 1.72% | 4.53 | 4.5471 | 4.53 | 5,646 |
| Apr 30 2024 | 4.47 | 0.00 | 0.00% | 4.47 | 4.47 | 4.47 | 2,500 |
| Apr 29 2024 | 4.47 | -0.12 | -2.58% | 4.47 | 4.47 | 4.47 | 2,974 |
| Apr 26 2024 | 4.5885 | 0.00 | 0.08% | 4.5885 | 4.5885 | 4.5885 | 3,290 |
| Apr 25 2024 | 4.585 | 0.00 | 0.00% | 4.585 | 4.585 | 4.585 | 0 |
| Apr 24 2024 | 4.585 | 0.00 | 0.00% | 4.585 | 4.585 | 4.585 | 0 |
| Apr 23 2024 | 4.585 | 0.32 | 7.38% | 4.578 | 4.585 | 4.578 | 9,504 |
| Apr 22 2024 | 4.27 | -0.21 | -4.69% | 4.3799 | 4.3799 | 4.27 | 8,245 |
| Apr 19 2024 | 4.48 | -0.37 | -7.63% | 4.48 | 4.48 | 4.48 | 1,339 |
| Apr 18 2024 | 4.85 | 0.32 | 7.06% | 4.85 | 4.85 | 4.85 | 1,250 |
| Apr 17 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0 |
| Apr 16 2024 | 4.53 | 0.03 | 0.67% | 4.53 | 4.53 | 4.53 | 4,300 |
| Apr 15 2024 | 4.50 | 0.25 | 5.88% | 4.40 | 4.50 | 4.40 | 22,000 |
| Apr 12 2024 | 4.25 | -0.28 | -6.18% | 4.345 | 4.345 | 4.25 | 8,073 |
| Apr 11 2024 | 4.53 | -0.05 | -1.09% | 4.50 | 4.53 | 4.40 | 3,765 |
| Apr 10 2024 | 4.58 | 0.00 | 0.00% | 4.58 | 4.58 | 4.58 | 0 |
| Apr 09 2024 | 4.58 | 0.03 | 0.66% | 4.58 | 4.58 | 4.58 | 2,425 |
| Apr 08 2024 | 4.55 | -0.11 | -2.36% | 4.5928 | 4.5928 | 4.55 | 4,854 |
| Apr 05 2024 | 4.66 | 0.10 | 2.19% | 4.6379 | 4.66 | 4.6165 | 8,190 |
| Apr 04 2024 | 4.56 | 0.04 | 0.88% | 4.56 | 4.56 | 4.56 | 14,860 |
| Apr 03 2024 | 4.52 | 0.06 | 1.35% | 4.52 | 4.52 | 4.52 | 1,688 |
| Apr 02 2024 | 4.46 | 0.06 | 1.36% | 4.36 | 4.49 | 4.36 | 5,060 |
| Apr 01 2024 | 4.40 | -0.20 | -4.27% | 4.45 | 4.45 | 4.40 | 2,900 |
| Mar 28 2024 | 4.5963 | 0.00 | 0.00% | 4.5963 | 4.5963 | 4.5963 | 0 |
| Mar 27 2024 | 4.5963 | 0.00 | 0.00% | 4.5963 | 4.5963 | 4.5963 | 0 |
| Mar 26 2024 | 4.5963 | 0.09 | 2.03% | 4.5342 | 4.60 | 4.5342 | 3,402 |
| Mar 25 2024 | 4.505 | -0.22 | -4.56% | 4.48 | 4.55 | 4.48 | 6,099 |
| Mar 22 2024 | 4.72 | -0.23 | -4.65% | 4.72 | 4.72 | 4.72 | 420 |
| Mar 21 2024 | 4.95 | -0.02 | -0.41% | 4.9641 | 4.9641 | 4.95 | 3,200 |
| Mar 20 2024 | 4.9705 | 0.01 | 0.22% | 5.00 | 5.00 | 4.9705 | 2,101 |
| Mar 19 2024 | 4.9598 | 0.06 | 1.22% | 4.95 | 5.00 | 4.90 | 1,194 |
| Mar 18 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0 |
