|
|
Closing price on 8/8/2025
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
1,038,700 |
| Split-adjusted Price |
2.30 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
1,038,700
|
|
|
8/7/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,901,400
|
|
|
8/6/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,758,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.35
|
2.30
|
4,445,100
|
|
|
8/4/2025
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.29
|
2.40
|
2,746,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
2,864,300
|
|
|
7/31/2025
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.00
|
2.20
|
2.21
|
2.20
|
3,927,600
|
|
|
7/30/2025
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.34
|
2.40
|
4,889,600
|
|
|
7/29/2025
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.29
|
2.30
|
11,768,300
|
|
|
7/28/2025
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
3,711,300
|
|
|
7/25/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
780,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
2,222,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
522,700
|
|
|
7/22/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
1,347,500
|
|
|
7/21/2025
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.80
|
1.90
|
1.93
|
1.90
|
2,038,300
|
|
|
7/18/2025
|
-0.10 / -4.76%
|
2.10
|
2.20
|
1.80
|
2.00
|
1.99
|
2.00
|
3,889,900
|
|
|
7/17/2025
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.06
|
2.10
|
3,371,400
|
|
|
7/16/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.85
|
1.90
|
3,312,400
|
|
|
7/15/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
312,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
702,800
|
|
|
7/11/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
752,100
|
|
|
7/10/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
311,300
|
|
|
7/9/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
461,400
|
|
|
7/8/2025
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
1,866,300
|
|
|
7/7/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
337,200
|
|
|
7/4/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
473,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
221,200
|
|
|
7/2/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
240,900
|
|
|
7/1/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
94,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
135,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
297,300
|
69.50
|
-1.56%
|
|
|
|
CIG
|
16,600
|
9.09
|
-0.11%
|
|
|
|
CKG
|
509,300
|
15.20
|
3.05%
|
|
|
|
CRE
|
619,400
|
9.50
|
-2.06%
|
|
|
|
DLG
|
3,415,000
|
3.36
|
-2.04%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
18,500
|
2.50
|
0.00%
|
|
|
|
DXS
|
2,608,700
|
12.10
|
-0.41%
|
|
|
|
FIR
|
264,200
|
9.22
|
-2.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:50:04 AM
|
|
|
|
|