|
|
Closing price on 3/29/2021
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
2,195,500 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.30 / +14.29%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.38
|
2.40
|
2,195,500
|
|
|
3/26/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.15
|
2.30
|
2,029,200
|
|
|
3/25/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,339,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.25
|
2.30
|
1,759,700
|
|
|
3/23/2021
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.31
|
2.40
|
1,697,000
|
|
|
3/22/2021
|
+0.20 / +9.09%
|
2.20
|
2.50
|
2.10
|
2.40
|
2.34
|
2.40
|
1,865,900
|
|
|
3/19/2021
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
2,675,900
|
|
|
3/18/2021
|
-0.20 / -8.00%
|
2.50
|
2.70
|
2.30
|
2.30
|
2.39
|
2.30
|
1,321,900
|
|
|
3/17/2021
|
+0.30 / +13.64%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.48
|
2.50
|
3,928,500
|
|
|
3/16/2021
|
+0.30 / +15.00%
|
2.00
|
2.30
|
2.00
|
2.30
|
2.21
|
2.30
|
4,320,314
|
|
|
3/15/2021
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
1,370,000
|
|
|
3/12/2021
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
1,583,100
|
|
|
3/11/2021
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
1,215,400
|
|
|
3/10/2021
|
+0.10 / +5.00%
|
1.90
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
1,147,500
|
|
|
3/9/2021
|
-0.10 / -4.55%
|
2.30
|
2.30
|
1.90
|
2.10
|
2.03
|
2.10
|
2,867,900
|
|
|
3/8/2021
|
+0.30 / +15.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.22
|
2.30
|
3,526,200
|
|
|
3/5/2021
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
2,353,100
|
|
|
3/4/2021
|
+0.20 / +12.50%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
2,428,900
|
|
|
3/3/2021
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.64
|
1.70
|
2,405,100
|
|
|
3/2/2021
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
645,200
|
|
|
3/1/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
621,300
|
|
|
2/26/2021
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
179,800
|
|
|
2/25/2021
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.46
|
1.60
|
1,052,300
|
|
|
2/24/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
723,700
|
|
|
2/23/2021
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
681,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
612,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|