|
|
Closing price on 2/8/2023
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
932,700 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
932,700
|
|
|
2/7/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,203,700
|
|
|
2/6/2023
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
470,800
|
|
|
2/3/2023
|
+0.10 / +4.17%
|
2.70
|
2.70
|
2.30
|
2.50
|
2.40
|
2.50
|
1,368,900
|
|
|
2/2/2023
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.40
|
2.50
|
1,622,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
309,700
|
66.90
|
-1.18%
|
|
|
|
CIG
|
278,100
|
9.04
|
-7.00%
|
|
|
|
CKG
|
223,000
|
13.80
|
-3.50%
|
|
|
|
CRE
|
872,600
|
10.00
|
-4.76%
|
|
|
|
DLG
|
3,409,800
|
2.97
|
-4.19%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
25,000
|
2.70
|
-3.57%
|
|
|
|
DXS
|
6,950,100
|
12.65
|
-6.30%
|
|
|
|
FIR
|
307,100
|
8.66
|
-1.59%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|