|
Closing price on 11/11/2015
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
1,194,430 |
| Split-adjusted Price |
7.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2015
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.67
|
7.60
|
1,194,430
|
|
|
11/10/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.77
|
7.70
|
1,558,690
|
|
|
11/9/2015
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.79
|
7.70
|
2,849,650
|
|
|
11/6/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.77
|
7.80
|
1,093,260
|
|
|
11/5/2015
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.80
|
7.80
|
7.84
|
7.80
|
1,084,940
|
|
|
11/4/2015
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.94
|
7.90
|
2,378,920
|
|
|
11/3/2015
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.86
|
7.90
|
2,273,310
|
|
|
11/2/2015
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.82
|
7.80
|
2,718,670
|
|
|
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
|
|
|
|