|
|
Closing price on 12/11/2023
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
816,800 |
| Split-adjusted Price |
2.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
816,800
|
|
|
12/8/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
2,079,100
|
|
|
12/7/2023
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
2,960,100
|
|
|
12/6/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
676,700
|
|
|
12/5/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
833,300
|
|
|
12/4/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
461,100
|
|
|
12/1/2023
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
651,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
615,600
|
|
|
11/29/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
622,700
|
|
|
11/28/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
693,100
|
|
|
11/27/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
575,700
|
|
|
11/24/2023
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,317,000
|
|
|
11/23/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
781,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,248,300
|
74.90
|
3.45%
|
|
|
|
CIG
|
345,200
|
8.25
|
0.36%
|
|
|
|
CKG
|
11,200
|
21.30
|
-0.47%
|
|
|
|
CRE
|
52,300
|
7.12
|
-0.42%
|
|
|
|
DLG
|
1,695,900
|
1.99
|
-0.50%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
48,700
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,837,800
|
7.15
|
0.56%
|
|
|
|
FIR
|
192,200
|
6.93
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|