|
|
Closing price on 10/21/2025
|
|
| Open |
2.20 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
977,900 |
| Split-adjusted Price |
2.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
977,900
|
|
|
10/20/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.19
|
2.20
|
518,400
|
|
|
10/17/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
256,200
|
|
|
10/16/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
431,900
|
|
|
10/15/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.27
|
2.30
|
385,900
|
|
|
10/14/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
380,300
|
|
|
10/13/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.29
|
2.30
|
479,700
|
|
|
10/10/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
605,900
|
|
|
10/9/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
130,800
|
|
|
10/8/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
492,700
|
|
|
10/7/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
1,082,800
|
|
|
10/6/2025
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
945,200
|
|
|
10/3/2025
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
1,496,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
71,700
|
|
|
10/1/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
127,400
|
|
|
9/30/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
217,800
|
|
|
9/29/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
223,000
|
|
|
9/26/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.24
|
2.30
|
390,400
|
|
|
9/25/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
160,500
|
|
|
9/24/2025
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.23
|
2.30
|
336,400
|
|
|
9/23/2025
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
239,200
|
|
|
9/22/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.12
|
2.20
|
467,300
|
|
|
9/19/2025
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
768,500
|
|
|
9/18/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
164,700
|
|
|
9/17/2025
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
509,200
|
|
|
9/16/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
251,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
183,200
|
|
|
9/12/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
299,600
|
|
|
9/11/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,121,400
|
|
|
9/10/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.50
|
499,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
36,100
|
64.90
|
-1.67%
|
|
|
|
CIG
|
4,700
|
8.90
|
-1.00%
|
|
|
|
CKG
|
16,600
|
11.40
|
-0.87%
|
|
|
|
CRE
|
118,600
|
9.35
|
-1.58%
|
|
|
|
DLG
|
1,274,800
|
2.70
|
-3.91%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,594,700
|
9.44
|
-3.38%
|
|
|
|
FIR
|
96,200
|
7.39
|
0.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:10:02 AM
|
|
|
|
|