|
|
Closing price on 1/28/2022
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
7.40 |
| Volume |
10,329,600 |
| Split-adjusted Price |
7.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
-0.80 / -9.30%
|
8.50
|
8.70
|
7.40
|
7.80
|
7.60
|
7.80
|
10,329,600
|
|
|
1/27/2022
|
-0.90 / -9.78%
|
9.20
|
9.30
|
8.10
|
8.30
|
8.60
|
8.30
|
4,828,800
|
|
|
1/26/2022
|
+0.30 / +3.37%
|
9.30
|
9.90
|
8.80
|
9.20
|
9.20
|
9.20
|
3,850,000
|
|
|
1/25/2022
|
-0.30 / -3.19%
|
8.70
|
9.50
|
8.30
|
9.10
|
8.90
|
9.10
|
5,140,300
|
|
|
1/24/2022
|
-1.10 / -10.89%
|
10.20
|
10.60
|
8.70
|
9.00
|
9.40
|
9.00
|
6,084,900
|
|
|
1/21/2022
|
+1.30 / +14.61%
|
9.60
|
10.20
|
9.40
|
10.20
|
10.10
|
10.20
|
6,063,800
|
|
|
1/20/2022
|
+0.40 / +4.35%
|
9.00
|
10.20
|
7.90
|
9.60
|
8.90
|
9.60
|
13,230,800
|
|
|
1/19/2022
|
-1.50 / -14.42%
|
10.00
|
10.40
|
8.90
|
8.90
|
9.20
|
8.90
|
9,275,200
|
|
|
1/18/2022
|
-1.30 / -11.50%
|
11.10
|
11.10
|
9.70
|
10.00
|
10.40
|
10.00
|
6,477,900
|
|
|
1/17/2022
|
+0.70 / +6.80%
|
11.10
|
11.80
|
10.30
|
11.00
|
11.30
|
11.00
|
13,643,400
|
|
|
1/14/2022
|
+0.10 / +0.91%
|
9.40
|
12.30
|
9.40
|
11.10
|
10.30
|
11.10
|
17,103,500
|
|
|
1/13/2022
|
-1.80 / -14.52%
|
11.00
|
12.40
|
10.60
|
10.60
|
11.00
|
10.60
|
10,872,900
|
|
|
1/12/2022
|
-2.10 / -15.00%
|
14.10
|
14.10
|
11.90
|
11.90
|
12.40
|
11.90
|
17,461,200
|
|
|
1/11/2022
|
+0.10 / +0.71%
|
13.50
|
15.60
|
12.50
|
14.10
|
14.00
|
14.10
|
18,697,000
|
|
|
1/10/2022
|
+0.70 / +5.69%
|
14.00
|
14.10
|
12.30
|
13.00
|
14.00
|
13.00
|
24,916,700
|
|
|
1/7/2022
|
+1.60 / +14.55%
|
11.20
|
12.60
|
11.20
|
12.60
|
12.30
|
12.60
|
14,696,200
|
|
|
1/6/2022
|
+1.40 / +14.14%
|
10.20
|
11.30
|
10.00
|
11.30
|
11.00
|
11.30
|
13,673,400
|
|
|
1/5/2022
|
+0.70 / +7.37%
|
9.80
|
10.50
|
9.40
|
10.20
|
9.90
|
10.20
|
8,694,800
|
|
|
1/4/2022
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.20
|
9.50
|
9.50
|
9.50
|
6,294,300
|
|
|
12/31/2021
|
-0.40 / -4.04%
|
9.80
|
9.90
|
9.00
|
9.50
|
9.40
|
9.50
|
7,549,000
|
|
|
12/30/2021
|
+0.30 / +3.16%
|
9.50
|
10.40
|
9.50
|
9.80
|
9.90
|
9.80
|
7,950,600
|
|
|
12/29/2021
|
+1.20 / +13.95%
|
8.90
|
9.80
|
8.70
|
9.80
|
9.50
|
9.80
|
12,247,500
|
|
|
12/28/2021
|
+0.50 / +6.02%
|
8.30
|
8.90
|
8.20
|
8.80
|
8.60
|
8.80
|
8,964,200
|
|
|
12/27/2021
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.10
|
8.40
|
8.30
|
8.40
|
4,861,400
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.30
|
8.50
|
8.50
|
8.50
|
4,239,600
|
|
|
12/23/2021
|
+0.20 / +2.38%
|
8.60
|
8.90
|
8.00
|
8.60
|
8.50
|
8.60
|
6,513,300
|
|
|
12/22/2021
|
+0.50 / +6.17%
|
8.10
|
8.80
|
8.10
|
8.60
|
8.40
|
8.60
|
7,917,400
|
|
|
12/21/2021
|
+0.30 / +3.85%
|
7.80
|
8.40
|
7.60
|
8.10
|
8.10
|
8.10
|
5,512,800
|
|
|
12/20/2021
|
-0.20 / -2.50%
|
7.80
|
8.10
|
7.50
|
7.80
|
7.80
|
7.80
|
3,914,900
|
|
|
12/17/2021
|
+0.50 / +6.76%
|
7.40
|
8.40
|
7.40
|
7.90
|
8.00
|
7.90
|
8,814,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
699,600
|
76.60
|
2.82%
|
|
|
|
CIG
|
384,000
|
7.90
|
0.00%
|
|
|
|
CKG
|
44,300
|
20.50
|
0.00%
|
|
|
|
CRE
|
150,900
|
7.06
|
0.14%
|
|
|
|
DLG
|
1,851,400
|
2.01
|
-0.99%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
79,200
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,896,000
|
7.24
|
1.83%
|
|
|
|
FIR
|
218,700
|
6.80
|
-0.73%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|