|
Closing price on 10/30/2015
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
1,204,940 |
| Split-adjusted Price |
7.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.89
|
7.80
|
1,204,940
|
|
|
10/29/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.01
|
8.00
|
1,535,200
|
|
|
10/28/2015
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.80
|
8.00
|
8.07
|
8.00
|
3,888,910
|
|
|
10/27/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.89
|
7.90
|
1,875,830
|
|
|
10/26/2015
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.99
|
7.90
|
1,743,570
|
|
|
10/23/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.19
|
8.10
|
1,850,470
|
|
|
10/22/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.12
|
8.20
|
1,989,500
|
|
|
10/21/2015
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
8.00
|
1,927,500
|
|
|
10/20/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.12
|
8.10
|
3,482,490
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.23
|
8.20
|
2,415,630
|
|
|
10/16/2015
|
-0.20 / -2.38%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.34
|
8.20
|
1,904,840
|
|
|
10/15/2015
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.33
|
8.40
|
3,271,390
|
|
|
10/14/2015
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.29
|
8.20
|
1,445,140
|
|
|
10/13/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.38
|
8.30
|
2,360,250
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.51
|
8.50
|
3,314,820
|
|
|
10/9/2015
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.54
|
8.50
|
3,050,930
|
|
|
10/8/2015
|
+0.30 / +3.57%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.58
|
8.70
|
1,965,490
|
|
|
10/7/2015
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.55
|
8.40
|
3,245,050
|
|
|
10/6/2015
|
+0.50 / +6.17%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.38
|
8.60
|
7,959,800
|
|
|
10/5/2015
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.05
|
8.10
|
2,126,030
|
|
|
10/2/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.92
|
8.00
|
1,526,010
|
|
|
10/1/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
7.90
|
927,520
|
|
|
9/30/2015
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.95
|
8.00
|
2,069,360
|
|
|
9/29/2015
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.88
|
7.90
|
2,365,800
|
|
|
9/28/2015
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.13
|
8.10
|
2,412,890
|
|
|
9/25/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
2,583,540
|
|
|
9/24/2015
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.40
|
8.40
|
7,336,380
|
|
|
9/23/2015
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.13
|
8.40
|
7,335,750
|
|
|
9/22/2015
|
-0.20 / -2.41%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.30
|
8.10
|
8,461,380
|
|
|
9/21/2015
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.19
|
8.30
|
11,832,560
|
|
|
|