|
|
Closing price on 11/21/2022
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
2,983,600 |
| Split-adjusted Price |
1.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2022
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
2,983,600
|
|
|
11/18/2022
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.40
|
1.40
|
2,430,200
|
|
|
11/17/2022
|
+0.10 / +8.33%
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
1.30
|
461,000
|
|
|
11/16/2022
|
+0.10 / +8.33%
|
1.10
|
1.30
|
1.10
|
1.30
|
1.20
|
1.30
|
3,537,800
|
|
|
11/15/2022
|
-0.20 / -14.29%
|
1.30
|
1.30
|
1.20
|
1.20
|
1.20
|
1.20
|
1,954,800
|
|
|
11/14/2022
|
-0.20 / -12.50%
|
1.60
|
1.60
|
1.40
|
1.40
|
1.40
|
1.40
|
1,548,100
|
|
|
11/11/2022
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.50
|
1.60
|
1.60
|
1.60
|
2,050,100
|
|
|
11/10/2022
|
-0.20 / -11.11%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
1,522,400
|
|
|
11/9/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
767,300
|
|
|
11/8/2022
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.60
|
1.90
|
1.80
|
1.90
|
1,504,200
|
|
|
11/7/2022
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.70
|
1.80
|
1.80
|
1.80
|
1,085,300
|
|
|
11/4/2022
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.80
|
1.90
|
1.90
|
1.90
|
1,452,600
|
|
|
11/3/2022
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.00
|
2.10
|
374,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
522,600
|
|
|
11/1/2022
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
795,700
|
|
|
10/31/2022
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,160,900
|
|
|
10/28/2022
|
+0.20 / +10.00%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.20
|
2.20
|
1,509,900
|
|
|
10/27/2022
|
+0.20 / +10.53%
|
1.80
|
2.10
|
1.80
|
2.10
|
2.00
|
2.10
|
3,196,700
|
|
|
10/26/2022
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,002,800
|
|
|
10/25/2022
|
-0.10 / -4.76%
|
2.00
|
2.10
|
1.80
|
2.00
|
1.90
|
2.00
|
3,497,700
|
|
|
10/24/2022
|
-0.20 / -8.70%
|
2.30
|
2.30
|
2.00
|
2.10
|
2.10
|
2.10
|
2,156,100
|
|
|
10/21/2022
|
-0.20 / -8.00%
|
2.50
|
2.60
|
2.20
|
2.30
|
2.30
|
2.30
|
1,525,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
1,011,300
|
|
|
10/19/2022
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
450,000
|
|
|
10/18/2022
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
1,278,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
772,700
|
|
|
10/14/2022
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
2,381,400
|
|
|
10/13/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
494,200
|
|
|
10/12/2022
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
1,921,800
|
|
|
10/11/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
1,023,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
506,700
|
74.50
|
-0.53%
|
|
|
|
CIG
|
501,300
|
7.90
|
-4.24%
|
|
|
|
CKG
|
78,800
|
20.50
|
-3.76%
|
|
|
|
CRE
|
96,600
|
7.05
|
-0.98%
|
|
|
|
DLG
|
1,960,500
|
2.03
|
2.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,600
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,523,600
|
7.11
|
-0.56%
|
|
|
|
FIR
|
136,700
|
6.85
|
-1.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|