|
|
Closing price on 10/25/2017
|
|
| Open |
1.56 |
| High |
1.56 |
| Low |
1.53 |
| Volume |
373,480 |
| Split-adjusted Price |
1.54 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
-0.01 / -0.65%
|
1.56
|
1.56
|
1.53
|
1.54
|
1.54
|
1.54
|
373,480
|
|
|
10/24/2017
|
0.00 / 0.00%
|
1.55
|
1.57
|
1.54
|
1.55
|
1.55
|
1.55
|
756,260
|
|
|
10/23/2017
|
-0.07 / -4.32%
|
1.60
|
1.62
|
1.55
|
1.55
|
1.58
|
1.55
|
1,370,540
|
|
|
10/20/2017
|
-0.02 / -1.22%
|
1.65
|
1.65
|
1.61
|
1.62
|
1.62
|
1.62
|
705,550
|
|
|
10/19/2017
|
+0.02 / +1.23%
|
1.64
|
1.65
|
1.62
|
1.64
|
1.63
|
1.64
|
495,190
|
|
|
10/18/2017
|
-0.01 / -0.61%
|
1.63
|
1.65
|
1.62
|
1.62
|
1.63
|
1.62
|
1,239,510
|
|
|
10/17/2017
|
+0.01 / +0.62%
|
1.62
|
1.69
|
1.62
|
1.63
|
1.65
|
1.63
|
1,062,110
|
|
|
10/16/2017
|
-0.03 / -1.82%
|
1.64
|
1.65
|
1.62
|
1.62
|
1.64
|
1.62
|
699,930
|
|
|
10/13/2017
|
-0.04 / -2.37%
|
1.68
|
1.68
|
1.64
|
1.65
|
1.66
|
1.65
|
463,490
|
|
|
10/12/2017
|
0.00 / 0.00%
|
1.70
|
1.71
|
1.67
|
1.69
|
1.70
|
1.69
|
688,670
|
|
|
10/11/2017
|
+0.06 / +3.68%
|
1.64
|
1.71
|
1.63
|
1.69
|
1.67
|
1.69
|
1,592,710
|
|
|
10/10/2017
|
+0.02 / +1.24%
|
1.61
|
1.64
|
1.60
|
1.63
|
1.62
|
1.63
|
952,470
|
|
|
10/9/2017
|
-0.06 / -3.59%
|
1.64
|
1.66
|
1.61
|
1.61
|
1.62
|
1.61
|
1,067,490
|
|
|
10/6/2017
|
0.00 / 0.00%
|
1.67
|
1.67
|
1.64
|
1.67
|
1.66
|
1.67
|
648,280
|
|
|
10/5/2017
|
+0.01 / +0.60%
|
1.66
|
1.68
|
1.66
|
1.67
|
1.67
|
1.67
|
724,520
|
|
|
10/4/2017
|
+0.01 / +0.61%
|
1.65
|
1.68
|
1.63
|
1.66
|
1.65
|
1.66
|
677,050
|
|
|
10/3/2017
|
-0.08 / -4.62%
|
1.72
|
1.73
|
1.65
|
1.65
|
1.68
|
1.65
|
2,254,850
|
|
|
10/2/2017
|
-0.04 / -2.26%
|
1.79
|
1.79
|
1.73
|
1.73
|
1.75
|
1.73
|
655,710
|
|
|
9/29/2017
|
-0.02 / -1.12%
|
1.79
|
1.79
|
1.76
|
1.77
|
1.77
|
1.77
|
770,200
|
|
|
9/28/2017
|
0.00 / 0.00%
|
1.78
|
1.80
|
1.76
|
1.79
|
1.78
|
1.79
|
1,937,260
|
|
|
9/27/2017
|
-0.01 / -0.56%
|
1.79
|
1.81
|
1.76
|
1.79
|
1.79
|
1.79
|
4,159,150
|
|
|
9/26/2017
|
-0.02 / -1.10%
|
1.80
|
1.81
|
1.78
|
1.80
|
1.79
|
1.80
|
2,619,490
|
|
|
9/25/2017
|
-0.03 / -1.62%
|
1.85
|
1.85
|
1.80
|
1.82
|
1.81
|
1.82
|
2,710,740
|
|
|
9/22/2017
|
0.00 / 0.00%
|
1.85
|
1.88
|
1.83
|
1.85
|
1.85
|
1.85
|
2,396,930
|
|
|
9/21/2017
|
-0.02 / -1.07%
|
1.87
|
1.87
|
1.82
|
1.85
|
1.83
|
1.85
|
821,610
|
|
|
9/20/2017
|
+0.03 / +1.63%
|
1.84
|
1.89
|
1.82
|
1.87
|
1.84
|
1.87
|
1,406,610
|
|
|
9/19/2017
|
+0.02 / +1.10%
|
1.84
|
1.86
|
1.82
|
1.84
|
1.83
|
1.84
|
732,740
|
|
|
9/18/2017
|
0.00 / 0.00%
|
1.84
|
1.84
|
1.80
|
1.82
|
1.82
|
1.82
|
1,101,080
|
|
|
9/15/2017
|
-0.03 / -1.62%
|
1.85
|
1.85
|
1.79
|
1.82
|
1.82
|
1.82
|
970,960
|
|
|
9/14/2017
|
-0.03 / -1.60%
|
1.88
|
1.88
|
1.84
|
1.85
|
1.85
|
1.85
|
796,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|