|
|
Closing price on 10/21/2024
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
64,600 |
| Split-adjusted Price |
1.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2024
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
64,600
|
|
|
10/18/2024
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
285,700
|
|
|
10/17/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
458,200
|
|
|
10/16/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
180,300
|
|
|
10/15/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
224,400
|
|
|
10/14/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
147,300
|
|
|
10/11/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
304,800
|
|
|
10/10/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
243,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
167,500
|
|
|
10/8/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
379,000
|
|
|
10/7/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
466,100
|
|
|
10/4/2024
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
247,800
|
|
|
10/3/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
637,500
|
|
|
10/2/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,199,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
408,600
|
|
|
9/30/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,596,300
|
|
|
9/27/2024
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
3,111,600
|
|
|
9/26/2024
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,904,200
|
|
|
9/25/2024
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
252,800
|
|
|
9/24/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
337,100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,023,200
|
|
|
9/20/2024
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
620,400
|
|
|
9/19/2024
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,198,900
|
|
|
9/18/2024
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,427,200
|
|
|
9/17/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
477,200
|
|
|
9/16/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
178,400
|
|
|
9/13/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
193,100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
825,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
165,200
|
|
|
9/10/2024
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
1,250,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,096,200
|
70.50
|
2.17%
|
|
|
|
CIG
|
136,300
|
9.27
|
6.92%
|
|
|
|
CKG
|
28,700
|
14.20
|
0.71%
|
|
|
|
CRE
|
172,100
|
8.70
|
-3.23%
|
|
|
|
DLG
|
8,033,700
|
3.79
|
6.76%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
30,600
|
2.60
|
4.00%
|
|
|
|
DXS
|
2,910,600
|
10.65
|
0.95%
|
|
|
|
FIR
|
228,500
|
9.00
|
-3.23%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:50:02 AM
|
|
|
|
|