|
|
Closing price on 10/29/2025
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
43,400 |
| Split-adjusted Price |
2.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.13
|
2.20
|
43,400
|
|
|
10/28/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
152,800
|
|
|
10/27/2025
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
35,300
|
|
|
10/24/2025
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.11
|
2.20
|
54,300
|
|
|
10/23/2025
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.18
|
2.20
|
188,500
|
|
|
10/22/2025
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.14
|
2.10
|
77,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
223,300
|
67.00
|
1.52%
|
|
|
|
CIG
|
6,300
|
8.99
|
0.00%
|
|
|
|
CKG
|
64,100
|
11.60
|
0.87%
|
|
|
|
CRE
|
720,900
|
9.70
|
2.11%
|
|
|
|
DLG
|
2,770,300
|
2.75
|
-2.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
4,156,000
|
10.45
|
6.96%
|
|
|
|
FIR
|
270,400
|
7.70
|
4.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|