|
|
Closing price on 4/12/2024
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
1,315,400 |
| Split-adjusted Price |
2.50 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
1,315,400
|
|
|
4/11/2024
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
248,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
515,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,251,300
|
|
|
4/8/2024
|
0.00 / 0.00%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,334,700
|
|
|
4/5/2024
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,320,300
|
|
|
4/4/2024
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,681,900
|
|
|
4/3/2024
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
645,100
|
|
|
4/2/2024
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
506,100
|
|
|
4/1/2024
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
560,800
|
|
|
3/29/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
230,300
|
|
|
3/28/2024
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
564,500
|
|
|
3/27/2024
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
1,615,900
|
|
|
3/26/2024
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
604,400
|
|
|
3/25/2024
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
1,164,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,248,300
|
74.90
|
3.45%
|
|
|
|
CIG
|
345,200
|
8.25
|
0.36%
|
|
|
|
CKG
|
11,200
|
21.30
|
-0.47%
|
|
|
|
CRE
|
52,300
|
7.12
|
-0.42%
|
|
|
|
DLG
|
1,695,900
|
1.99
|
-0.50%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
48,700
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,837,800
|
7.15
|
0.56%
|
|
|
|
FIR
|
192,200
|
6.93
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|