|
|
Closing price on 2/17/2025
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
294,300 |
| Split-adjusted Price |
1.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
294,300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
613,500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
357,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
391,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
165,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
598,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
99,900
|
|
|
2/6/2025
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
373,000
|
|
|
2/5/2025
|
+0.10 / +5.88%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
885,600
|
|
|
2/4/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
484,300
|
|
|
2/3/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
397,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
299,900
|
|
|
1/23/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
340,900
|
|
|
1/22/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
95,500
|
|
|
1/21/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
1,486,300
|
|
|
1/20/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
188,500
|
|
|
1/17/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
244,400
|
|
|
1/16/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
510,500
|
|
|
1/15/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
704,400
|
|
|
1/14/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
216,000
|
|
|
1/13/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
397,100
|
|
|
1/10/2025
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.70
|
1.90
|
1.80
|
1.90
|
1,678,500
|
|
|
1/9/2025
|
+0.10 / +5.26%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,229,300
|
|
|
1/8/2025
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
4,433,200
|
|
|
1/7/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
247,900
|
|
|
1/6/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
516,900
|
|
|
1/3/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
381,500
|
|
|
1/2/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
517,500
|
|
|
12/31/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
78,800
|
|
|
12/30/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
313,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
145,500
|
66.60
|
-1.62%
|
|
|
|
CIG
|
125,400
|
9.55
|
-1.75%
|
|
|
|
CKG
|
87,800
|
13.95
|
-2.45%
|
|
|
|
CRE
|
491,900
|
9.99
|
-4.86%
|
|
|
|
DLG
|
2,356,800
|
2.98
|
-3.87%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,900
|
2.80
|
0.00%
|
|
|
|
DXS
|
3,559,900
|
12.80
|
-5.19%
|
|
|
|
FIR
|
141,600
|
8.50
|
-3.41%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:15:02 PM
|
|
|
|
|