|
|
Closing price on 11/22/2023
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
942,700 |
| Split-adjusted Price |
2.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
942,700
|
|
|
11/21/2023
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
713,400
|
|
|
11/20/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
992,300
|
|
|
11/17/2023
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
2,839,700
|
|
|
11/16/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
695,300
|
|
|
11/15/2023
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
2,203,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,577,900
|
|
|
11/13/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
723,100
|
|
|
11/10/2023
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
1,179,800
|
|
|
11/9/2023
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
1,803,100
|
|
|
11/8/2023
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.70
|
2.80
|
1,032,500
|
|
|
11/7/2023
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,061,700
|
|
|
11/6/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
539,500
|
|
|
11/3/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.60
|
2.70
|
2.70
|
2.70
|
704,800
|
|
|
11/2/2023
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,694,800
|
|
|
11/1/2023
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
1,907,400
|
|
|
10/31/2023
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
902,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
21,800
|
65.10
|
-1.36%
|
|
|
|
CIG
|
4,600
|
8.90
|
-1.00%
|
|
|
|
CKG
|
14,900
|
11.40
|
-0.87%
|
|
|
|
CRE
|
66,400
|
9.43
|
-0.74%
|
|
|
|
DLG
|
1,118,200
|
2.73
|
-2.85%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,298,500
|
9.68
|
-0.92%
|
|
|
|
FIR
|
93,300
|
7.42
|
0.41%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 10:39:59 AM
|
|
|
|
|