|
|
Closing price on 10/30/2023
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
558,000 |
| Split-adjusted Price |
2.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
558,000
|
|
|
10/27/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
713,200
|
|
|
10/26/2023
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,587,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
512,300
|
|
|
10/24/2023
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
713,900
|
|
|
10/23/2023
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
859,100
|
|
|
10/20/2023
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
1,132,900
|
|
|
10/19/2023
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
603,100
|
|
|
10/18/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
2,108,000
|
|
|
10/17/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,189,500
|
|
|
10/16/2023
|
+0.10 / +3.33%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.10
|
3.10
|
3,163,000
|
|
|
10/13/2023
|
0.00 / 0.00%
|
3.40
|
3.40
|
2.90
|
3.00
|
3.00
|
3.00
|
571,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.00
|
3.00
|
1,000,500
|
|
|
10/11/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
617,600
|
|
|
10/10/2023
|
+0.40 / +14.81%
|
2.80
|
3.10
|
2.70
|
3.10
|
3.00
|
3.10
|
5,367,400
|
|
|
10/9/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
735,300
|
|
|
10/6/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
557,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
504,800
|
|
|
10/4/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
525,400
|
|
|
10/3/2023
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,105,900
|
|
|
10/2/2023
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
843,700
|
|
|
9/29/2023
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
396,200
|
|
|
9/28/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
614,400
|
|
|
9/27/2023
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,141,500
|
|
|
9/26/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,616,000
|
|
|
9/25/2023
|
-0.10 / -3.23%
|
3.30
|
3.30
|
2.80
|
3.00
|
3.00
|
3.00
|
1,583,900
|
|
|
9/22/2023
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
2,713,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
1,631,300
|
|
|
9/20/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
958,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
955,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|