|
|
Closing price on 12/9/2022
|
|
| Open |
2.80 |
| High |
3.10 |
| Low |
2.70 |
| Volume |
2,542,100 |
| Split-adjusted Price |
2.90 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.70
|
2.90
|
2.90
|
2.90
|
2,542,100
|
|
|
12/8/2022
|
+0.30 / +11.54%
|
2.50
|
2.90
|
2.40
|
2.90
|
2.90
|
2.90
|
5,416,800
|
|
|
12/7/2022
|
-0.40 / -13.79%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.60
|
2.50
|
5,638,400
|
|
|
12/6/2022
|
-0.40 / -12.90%
|
3.20
|
3.30
|
2.70
|
2.70
|
2.90
|
2.70
|
9,733,300
|
|
|
12/5/2022
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
3,808,300
|
|
|
12/2/2022
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.60
|
2.90
|
2.80
|
2.90
|
4,727,200
|
|
|
12/1/2022
|
+0.30 / +12.00%
|
2.60
|
2.80
|
2.50
|
2.80
|
2.80
|
2.80
|
5,731,500
|
|
|
11/30/2022
|
+0.10 / +4.17%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
5,163,200
|
|
|
11/29/2022
|
+0.30 / +14.29%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.40
|
2.40
|
6,029,100
|
|
|
11/28/2022
|
+0.20 / +10.53%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.10
|
2.10
|
1,677,600
|
|
|
11/25/2022
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
3,240,400
|
|
|
11/24/2022
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
2,562,700
|
|
|
11/23/2022
|
+0.10 / +5.56%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
6,291,800
|
|
|
11/22/2022
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
1,942,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
84,800
|
65.70
|
-0.45%
|
|
|
|
CIG
|
6,000
|
8.96
|
-0.33%
|
|
|
|
CKG
|
54,600
|
11.60
|
0.87%
|
|
|
|
CRE
|
362,700
|
9.36
|
-1.47%
|
|
|
|
DLG
|
2,246,500
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
3,506,800
|
10.05
|
2.87%
|
|
|
|
FIR
|
157,900
|
7.48
|
1.22%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|