|
|
Closing price on 3/11/2022
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
8,117,100 |
| Split-adjusted Price |
10.30 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2022
|
-0.20 / -1.90%
|
10.60
|
10.70
|
10.10
|
10.30
|
10.40
|
10.30
|
8,117,100
|
|
|
3/10/2022
|
+0.80 / +8.16%
|
9.90
|
10.80
|
9.90
|
10.60
|
10.50
|
10.60
|
14,243,900
|
|
|
3/9/2022
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
5,576,700
|
|
|
3/8/2022
|
+0.10 / +1.02%
|
9.70
|
10.50
|
9.50
|
9.90
|
9.80
|
9.90
|
11,982,200
|
|
|
3/7/2022
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.80
|
9.90
|
6,222,000
|
|
|
3/4/2022
|
+0.20 / +2.04%
|
10.10
|
10.40
|
9.80
|
10.00
|
10.10
|
10.00
|
9,108,700
|
|
|
3/3/2022
|
+0.80 / +8.60%
|
9.40
|
10.40
|
9.20
|
10.10
|
9.80
|
10.10
|
14,050,700
|
|
|
3/2/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.30
|
9.40
|
3,669,400
|
|
|
3/1/2022
|
+0.50 / +5.56%
|
9.10
|
9.70
|
8.90
|
9.50
|
9.40
|
9.50
|
6,799,500
|
|
|
2/28/2022
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.80
|
9.10
|
9.00
|
9.10
|
4,211,300
|
|
|
2/25/2022
|
+0.10 / +1.10%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
9.20
|
9,430,600
|
|
|
2/24/2022
|
-0.70 / -7.22%
|
9.20
|
9.70
|
8.40
|
9.00
|
9.10
|
9.00
|
11,496,400
|
|
|
2/23/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.30
|
9.70
|
9.70
|
9.70
|
5,500,100
|
|
|
2/22/2022
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.30
|
9.60
|
9.70
|
9.60
|
10,560,900
|
|
|
2/21/2022
|
+0.90 / +9.68%
|
9.50
|
10.30
|
9.30
|
10.20
|
10.00
|
10.20
|
9,215,700
|
|
|
2/18/2022
|
+0.30 / +3.26%
|
9.10
|
9.50
|
8.90
|
9.50
|
9.30
|
9.50
|
8,896,500
|
|
|
2/17/2022
|
+0.40 / +4.49%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
9,670,900
|
|
|
2/16/2022
|
+0.60 / +7.06%
|
8.80
|
9.20
|
8.60
|
9.10
|
8.90
|
9.10
|
5,046,700
|
|
|
2/15/2022
|
+0.10 / +1.18%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.50
|
8.60
|
2,438,300
|
|
|
2/14/2022
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.10
|
8.40
|
8.50
|
8.40
|
6,197,500
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
8.90
|
3,018,800
|
|
|
2/10/2022
|
+0.40 / +4.65%
|
8.70
|
9.20
|
8.70
|
9.00
|
8.90
|
9.00
|
3,151,900
|
|
|
2/9/2022
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.20
|
8.80
|
8.60
|
8.80
|
5,275,000
|
|
|
2/8/2022
|
+0.30 / +3.53%
|
8.50
|
9.30
|
8.50
|
8.80
|
8.90
|
8.80
|
5,251,600
|
|
|
2/7/2022
|
+1.10 / +14.47%
|
7.80
|
8.70
|
7.80
|
8.70
|
8.50
|
8.70
|
2,408,800
|
|
|
1/28/2022
|
-0.80 / -9.30%
|
8.50
|
8.70
|
7.40
|
7.80
|
7.60
|
7.80
|
10,329,600
|
|
|
1/27/2022
|
-0.90 / -9.78%
|
9.20
|
9.30
|
8.10
|
8.30
|
8.60
|
8.30
|
4,828,800
|
|
|
1/26/2022
|
+0.30 / +3.37%
|
9.30
|
9.90
|
8.80
|
9.20
|
9.20
|
9.20
|
3,850,000
|
|
|
1/25/2022
|
-0.30 / -3.19%
|
8.70
|
9.50
|
8.30
|
9.10
|
8.90
|
9.10
|
5,140,300
|
|
|
1/24/2022
|
-1.10 / -10.89%
|
10.20
|
10.60
|
8.70
|
9.00
|
9.40
|
9.00
|
6,084,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
223,300
|
67.00
|
1.52%
|
|
|
|
CIG
|
6,300
|
8.99
|
0.00%
|
|
|
|
CKG
|
64,100
|
11.60
|
0.87%
|
|
|
|
CRE
|
720,900
|
9.70
|
2.11%
|
|
|
|
DLG
|
2,770,300
|
2.75
|
-2.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
4,156,000
|
10.45
|
6.96%
|
|
|
|
FIR
|
270,400
|
7.70
|
4.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|