|
Closing price on 2/19/2021
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.50 |
| Volume |
619,700 |
| Split-adjusted Price |
1.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
619,700
|
|
|
2/18/2021
|
+0.10 / +6.25%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.64
|
1.70
|
928,000
|
|
|
2/17/2021
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
446,800
|
|
|
2/9/2021
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.48
|
1.60
|
648,900
|
|
|
2/8/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.30
|
1.50
|
1.42
|
1.50
|
927,700
|
|
|
2/5/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
646,900
|
|
|
2/4/2021
|
-0.20 / -11.76%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.62
|
1.50
|
481,100
|
|
|
2/3/2021
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.69
|
1.80
|
1,108,700
|
|
|
2/2/2021
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.50
|
1.80
|
1.68
|
1.80
|
706,600
|
|
|
2/1/2021
|
+0.20 / +14.29%
|
1.40
|
1.60
|
1.40
|
1.60
|
1.57
|
1.60
|
1,397,600
|
|
|
1/29/2021
|
0.00 / 0.00%
|
1.40
|
1.70
|
1.40
|
1.60
|
1.43
|
1.60
|
6,479,300
|
|
|
1/28/2021
|
-0.20 / -11.11%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
129,600
|
|
|
1/27/2021
|
-0.30 / -14.29%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
383,200
|
|
|
1/26/2021
|
-0.30 / -12.50%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
558,700
|
|
|
1/25/2021
|
-0.40 / -14.29%
|
3.00
|
3.00
|
2.40
|
2.40
|
2.41
|
2.40
|
1,619,300
|
|
|
1/22/2021
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
4,347,800
|
|
|
1/21/2021
|
+0.30 / +13.64%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
3,253,100
|
|
|
1/20/2021
|
+0.30 / +15.00%
|
2.10
|
2.30
|
1.90
|
2.30
|
2.19
|
2.30
|
2,195,300
|
|
|
1/19/2021
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.70
|
2.10
|
2.03
|
2.10
|
2,522,800
|
|
|
1/18/2021
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.91
|
2.00
|
2,541,300
|
|
|
1/15/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
1,295,000
|
|
|
1/14/2021
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
591,900
|
|
|
1/13/2021
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.70
|
1.90
|
1.83
|
1.90
|
1,206,000
|
|
|
1/12/2021
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.88
|
2.00
|
2,208,700
|
|
|
1/11/2021
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.78
|
1.80
|
1,070,500
|
|
|
1/8/2021
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.58
|
1.60
|
1,654,200
|
|
|
1/7/2021
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.44
|
1.50
|
884,800
|
|
|
1/6/2021
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.40
|
1.50
|
1,052,100
|
|
|
1/5/2021
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.30
|
1.50
|
1.41
|
1.50
|
901,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.50
|
1.39
|
1.50
|
1,221,100
|
|
|
|