|
|
Closing price on 2/27/2024
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
968,700 |
| Split-adjusted Price |
2.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
968,700
|
|
|
2/26/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,373,500
|
|
|
2/23/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,100,400
|
|
|
2/22/2024
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
3,527,300
|
|
|
2/21/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
720,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
493,100
|
|
|
2/19/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
953,300
|
|
|
2/16/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,233,100
|
|
|
2/15/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
250,800
|
|
|
2/7/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
666,500
|
|
|
2/6/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
1,455,800
|
|
|
2/5/2024
|
0.00 / 0.00%
|
2.60
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
1,163,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
761,900
|
|
|
2/1/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
266,200
|
|
|
1/31/2024
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,907,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
530,700
|
|
|
1/29/2024
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
373,800
|
|
|
1/26/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
1,841,400
|
|
|
1/25/2024
|
+0.20 / +7.41%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.90
|
2.90
|
4,526,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
913,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
465,300
|
|
|
1/22/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,445,700
|
|
|
1/19/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
725,700
|
|
|
1/18/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
909,700
|
|
|
1/17/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
172,300
|
|
|
1/16/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
744,500
|
|
|
1/15/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
419,600
|
|
|
1/12/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,293,300
|
|
|
1/11/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
334,300
|
|
|
1/10/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
474,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
40,500
|
65.60
|
-0.61%
|
|
|
|
CIG
|
16,600
|
8.99
|
-1.96%
|
|
|
|
CKG
|
17,500
|
11.95
|
1.27%
|
|
|
|
CRE
|
124,800
|
9.80
|
-1.90%
|
|
|
|
DLG
|
1,709,000
|
2.88
|
2.49%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
69,100
|
2.40
|
4.35%
|
|
|
|
DXS
|
1,118,700
|
10.75
|
2.38%
|
|
|
|
FIR
|
29,600
|
7.52
|
-0.92%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:50:02 PM
|
|
|
|
|