|
|
Closing price on 2/1/2023
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.40 |
| Volume |
3,957,900 |
| Split-adjusted Price |
2.50 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.10 / -3.85%
|
2.70
|
2.80
|
2.40
|
2.50
|
2.60
|
2.50
|
3,957,900
|
|
|
1/31/2023
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,684,000
|
|
|
1/30/2023
|
+0.10 / +4.00%
|
2.40
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
4,828,100
|
|
|
1/27/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,286,100
|
|
|
1/19/2023
|
+0.20 / +8.70%
|
2.30
|
2.60
|
2.30
|
2.50
|
2.50
|
2.50
|
1,700,500
|
|
|
1/18/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
925,700
|
|
|
1/17/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
773,000
|
|
|
1/16/2023
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
627,600
|
|
|
1/13/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
800,800
|
|
|
1/12/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,065,100
|
|
|
1/11/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,892,100
|
|
|
1/10/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
452,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,458,700
|
|
|
1/6/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,614,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,434,600
|
|
|
1/4/2023
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,875,400
|
|
|
1/3/2023
|
+0.30 / +13.04%
|
2.30
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
2,923,500
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
861,800
|
|
|
12/29/2022
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,136,600
|
|
|
12/28/2022
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,252,000
|
|
|
12/27/2022
|
+0.30 / +14.29%
|
2.10
|
2.40
|
2.00
|
2.40
|
2.30
|
2.40
|
3,060,400
|
|
|
12/26/2022
|
-0.30 / -13.04%
|
2.40
|
2.40
|
2.00
|
2.00
|
2.10
|
2.00
|
3,064,800
|
|
|
12/23/2022
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,117,600
|
|
|
12/22/2022
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,282,800
|
|
|
12/21/2022
|
-0.10 / -4.00%
|
2.40
|
2.60
|
2.20
|
2.40
|
2.40
|
2.40
|
1,552,900
|
|
|
12/20/2022
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.30
|
2.50
|
2.50
|
2.50
|
2,857,200
|
|
|
12/19/2022
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,991,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
2,452,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
2,271,900
|
|
|
12/14/2022
|
+0.20 / +7.41%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.80
|
2.90
|
1,736,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|