|
|
Closing price on 10/18/2021
|
|
| Open |
4.00 |
| High |
4.40 |
| Low |
4.00 |
| Volume |
8,220,400 |
| Split-adjusted Price |
4.30 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2021
|
+0.40 / +10.26%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.20
|
4.30
|
8,220,400
|
|
|
10/15/2021
|
+0.50 / +14.29%
|
3.60
|
4.00
|
3.50
|
4.00
|
3.90
|
4.00
|
16,611,000
|
|
|
10/14/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
2,305,400
|
|
|
10/13/2021
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
2,133,100
|
|
|
10/12/2021
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
3,661,640
|
|
|
10/11/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
2,903,000
|
|
|
10/8/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
7,829,600
|
|
|
10/7/2021
|
+0.20 / +5.88%
|
3.40
|
3.80
|
3.30
|
3.60
|
3.60
|
3.60
|
6,079,500
|
|
|
10/6/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
4,012,200
|
|
|
10/5/2021
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,332,200
|
|
|
10/4/2021
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.20
|
3.40
|
3.40
|
3.40
|
4,302,300
|
|
|
10/1/2021
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
2,400,500
|
|
|
9/30/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.40
|
3.50
|
3.60
|
3.50
|
2,030,100
|
|
|
9/29/2021
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.50
|
3.60
|
3,796,000
|
|
|
9/28/2021
|
0.00 / 0.00%
|
3.00
|
3.50
|
2.90
|
3.40
|
3.20
|
3.40
|
4,873,100
|
|
|
9/27/2021
|
-0.30 / -8.33%
|
3.60
|
3.80
|
3.20
|
3.30
|
3.40
|
3.30
|
3,590,500
|
|
|
9/24/2021
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.40
|
3.80
|
3.60
|
3.80
|
6,520,600
|
|
|
9/23/2021
|
-0.40 / -9.52%
|
4.40
|
4.50
|
3.60
|
3.80
|
3.90
|
3.80
|
14,546,784
|
|
|
9/22/2021
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.20
|
4.20
|
7,828,800
|
|
|
9/21/2021
|
+0.30 / +8.57%
|
3.50
|
4.00
|
3.30
|
3.80
|
3.70
|
3.80
|
6,951,100
|
|
|
9/20/2021
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.50
|
3.60
|
10,710,076
|
|
|
9/17/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.20
|
3.30
|
4,986,400
|
|
|
9/16/2021
|
-0.20 / -5.56%
|
3.80
|
3.90
|
3.20
|
3.40
|
3.40
|
3.40
|
11,227,400
|
|
|
9/15/2021
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
9,169,500
|
|
|
9/14/2021
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.20
|
3.30
|
9,323,300
|
|
|
9/13/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
9,213,120
|
|
|
9/10/2021
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,937,000
|
|
|
9/9/2021
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
5,610,680
|
|
|
9/8/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
2,685,800
|
|
|
9/7/2021
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.80
|
2.80
|
3,472,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|