|
|
Closing price on 3/22/2024
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
648,700 |
| Split-adjusted Price |
2.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
648,700
|
|
|
3/21/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,299,900
|
|
|
3/20/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,110,700
|
|
|
3/19/2024
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,414,400
|
|
|
3/18/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.60
|
2.70
|
1,110,400
|
|
|
3/15/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
685,600
|
|
|
3/14/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
571,900
|
|
|
3/13/2024
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,757,700
|
|
|
3/12/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
564,600
|
|
|
3/11/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
619,000
|
|
|
3/8/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
740,900
|
|
|
3/7/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
709,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
1,679,400
|
|
|
3/5/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
856,000
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
1,771,800
|
|
|
3/1/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
869,100
|
|
|
2/29/2024
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,018,700
|
|
|
2/28/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
662,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
504,200
|
69.00
|
1.32%
|
|
|
|
CIG
|
40,600
|
8.67
|
2.00%
|
|
|
|
CKG
|
256,300
|
14.10
|
0.00%
|
|
|
|
CRE
|
309,500
|
8.99
|
2.16%
|
|
|
|
DLG
|
3,695,100
|
3.55
|
6.93%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
39,900
|
2.60
|
0.00%
|
|
|
|
DXS
|
9,312,300
|
10.55
|
-4.52%
|
|
|
|
FIR
|
650,400
|
9.30
|
-0.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|