|
|
Closing price on 1/11/2023
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
1,892,100 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,892,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
452,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,458,700
|
|
|
1/6/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,614,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,434,600
|
|
|
1/4/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,875,400
|
|
|
1/3/2023
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
2,923,500
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
861,800
|
|
|
12/29/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,136,600
|
|
|
12/28/2022
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,252,000
|
|
|
12/27/2022
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.00
|
2.40
|
2.30
|
2.40
|
3,060,400
|
|
|
12/26/2022
|
-0.30 / -13.04%
|
2.40
|
2.40
|
2.00
|
2.00
|
2.10
|
2.00
|
3,064,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,117,600
|
|
|
12/22/2022
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,282,800
|
|
|
12/21/2022
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.20
|
2.40
|
2.40
|
2.40
|
1,552,900
|
|
|
12/20/2022
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.30
|
2.50
|
2.50
|
2.50
|
2,857,200
|
|
|
12/19/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,991,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
2,452,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
2,271,900
|
|
|
12/14/2022
|
+0.20 / +7.41%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,736,200
|
|
|
12/13/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.70
|
2.80
|
2,917,500
|
|
|
12/12/2022
|
-0.20 / -6.90%
|
2.80
|
3.10
|
2.60
|
2.70
|
2.80
|
2.70
|
3,715,800
|
|
|
12/9/2022
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.70
|
2.90
|
2.90
|
2.90
|
2,542,100
|
|
|
12/8/2022
|
+0.30 / +11.54%
|
2.50
|
2.90
|
2.40
|
2.90
|
2.90
|
2.90
|
5,416,800
|
|
|
12/7/2022
|
-0.40 / -13.79%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.60
|
2.50
|
5,638,400
|
|
|
12/6/2022
|
-0.40 / -12.90%
|
3.20
|
3.30
|
2.70
|
2.70
|
2.90
|
2.70
|
9,733,300
|
|
|
12/5/2022
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
3,808,300
|
|
|
12/2/2022
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.60
|
2.90
|
2.80
|
2.90
|
4,727,200
|
|
|
12/1/2022
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.80
|
2.80
|
5,731,500
|
|
|
11/30/2022
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
5,163,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|