|
|
Closing price on 10/18/2022
|
|
| Open |
2.60 |
| High |
2.70 |
| Low |
2.60 |
| Volume |
1,278,800 |
| Split-adjusted Price |
2.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2022
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
1,278,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
772,700
|
|
|
10/14/2022
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
2,381,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
494,200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
1,921,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
1,023,000
|
|
|
10/10/2022
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.60
|
2.70
|
1,597,100
|
|
|
10/7/2022
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.70
|
2.70
|
1,577,200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
1,247,400
|
|
|
10/5/2022
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,656,000
|
|
|
10/4/2022
|
-0.10 / -3.33%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
1,683,800
|
|
|
10/3/2022
|
-0.20 / -6.45%
|
3.10
|
3.20
|
2.90
|
2.90
|
3.00
|
2.90
|
1,063,200
|
|
|
9/30/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
2.90
|
3.20
|
3.10
|
3.20
|
3,449,700
|
|
|
9/29/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
740,300
|
|
|
9/28/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
1,141,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
914,600
|
|
|
9/26/2022
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
1,879,100
|
|
|
9/23/2022
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
1,845,900
|
|
|
9/22/2022
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
2,232,000
|
|
|
9/21/2022
|
+0.20 / +6.06%
|
3.30
|
3.70
|
3.30
|
3.50
|
3.50
|
3.50
|
2,940,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
1,209,600
|
|
|
9/19/2022
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
1,580,400
|
|
|
9/16/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
1,614,200
|
|
|
9/15/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
648,700
|
|
|
9/14/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
824,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
1,031,700
|
|
|
9/12/2022
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
656,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
1,962,800
|
|
|
9/8/2022
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
1,869,500
|
|
|
9/7/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
1,887,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
161,200
|
66.90
|
0.30%
|
|
|
|
CIG
|
8,800
|
9.20
|
0.00%
|
|
|
|
CKG
|
26,600
|
11.80
|
0.43%
|
|
|
|
CRE
|
873,200
|
9.35
|
-1.37%
|
|
|
|
DLG
|
7,587,600
|
2.93
|
6.93%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
124,300
|
2.30
|
0.00%
|
|
|
|
DXS
|
3,828,600
|
11.10
|
0.91%
|
|
|
|
FIR
|
247,800
|
7.72
|
0.39%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|