|
|
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 
|
506,700
|
74.50
|
-0.53%
|
|
|
|
CIG
|
501,300
|
7.90
|
-4.24%
|
|
|
|
CKG
|
78,800
|
20.50
|
-3.76%
|
|
|
|
CRE
|
96,600
|
7.05
|
-0.98%
|
|
|
|
DLG
|
1,960,500
|
2.03
|
2.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,600
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,523,600
|
7.11
|
-0.56%
|
|
|
|
FIR
|
136,700
|
6.85
|
-1.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|