|
Closing price on 11/29/2021
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
3,848,000 |
| Split-adjusted Price |
6.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2021
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.30
|
6.40
|
3,848,000
|
|
|
11/26/2021
|
-0.10 / -1.52%
|
6.80
|
7.00
|
6.40
|
6.50
|
6.60
|
6.50
|
4,053,500
|
|
|
11/25/2021
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.30
|
6.80
|
6.60
|
6.80
|
4,927,900
|
|
|
11/24/2021
|
+0.60 / +9.84%
|
6.60
|
6.90
|
6.30
|
6.70
|
6.70
|
6.70
|
4,078,600
|
|
|
11/23/2021
|
-0.40 / -5.97%
|
6.30
|
6.50
|
5.70
|
6.30
|
6.10
|
6.30
|
4,829,200
|
|
|
11/22/2021
|
-0.90 / -12.50%
|
7.20
|
7.40
|
6.20
|
6.30
|
6.70
|
6.30
|
9,235,300
|
|
|
11/19/2021
|
+0.70 / +10.77%
|
7.00
|
7.40
|
6.70
|
7.20
|
7.20
|
7.20
|
14,511,400
|
|
|
11/18/2021
|
+0.80 / +13.56%
|
6.10
|
6.70
|
6.00
|
6.70
|
6.50
|
6.70
|
9,177,200
|
|
|
11/17/2021
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.50
|
6.10
|
5.90
|
6.10
|
6,377,600
|
|
|
11/16/2021
|
-0.30 / -4.92%
|
6.10
|
6.30
|
5.60
|
5.80
|
5.80
|
5.80
|
8,645,800
|
|
|
11/15/2021
|
+0.70 / +12.73%
|
5.70
|
6.30
|
5.60
|
6.20
|
6.10
|
6.20
|
10,603,900
|
|
|
11/12/2021
|
+0.70 / +14.00%
|
5.10
|
5.70
|
5.00
|
5.70
|
5.50
|
5.70
|
9,500,900
|
|
|
11/11/2021
|
+0.40 / +8.51%
|
4.70
|
5.30
|
4.70
|
5.10
|
5.00
|
5.10
|
10,154,000
|
|
|
11/10/2021
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
4,470,700
|
|
|
11/9/2021
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
4,148,100
|
|
|
11/8/2021
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.78
|
4.90
|
4,705,900
|
|
|
11/5/2021
|
+0.30 / +6.67%
|
4.60
|
5.00
|
4.50
|
4.80
|
4.80
|
4.80
|
3,766,697
|
|
|
11/4/2021
|
-0.10 / -2.13%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
3,169,100
|
|
|
11/3/2021
|
-0.30 / -6.25%
|
4.80
|
5.00
|
4.40
|
4.50
|
4.70
|
4.50
|
8,515,400
|
|
|
11/2/2021
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
4,353,000
|
|
|
11/1/2021
|
+0.50 / +11.36%
|
4.50
|
5.00
|
4.40
|
4.90
|
4.80
|
4.90
|
6,223,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
4,337,400
|
|
|
10/28/2021
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.40
|
4.50
|
4.50
|
4.50
|
5,578,600
|
|
|
10/27/2021
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.60
|
4.60
|
3,607,800
|
|
|
10/26/2021
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
6,751,230
|
|
|
10/25/2021
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.30
|
4.50
|
4.60
|
4.50
|
4,112,100
|
|
|
10/22/2021
|
-0.30 / -6.12%
|
4.80
|
4.90
|
4.20
|
4.60
|
4.60
|
4.60
|
6,940,300
|
|
|
10/21/2021
|
+0.20 / +4.35%
|
5.20
|
5.20
|
4.70
|
4.80
|
4.90
|
4.80
|
6,901,000
|
|
|
10/20/2021
|
+0.60 / +14.63%
|
4.10
|
4.70
|
3.90
|
4.70
|
4.60
|
4.70
|
14,196,000
|
|
|
10/19/2021
|
-0.10 / -2.38%
|
4.20
|
4.30
|
3.90
|
4.10
|
4.10
|
4.10
|
4,246,700
|
|
|
|