|
|
Closing price on 4/18/2022
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
6.80 |
| Volume |
7,714,600 |
| Split-adjusted Price |
6.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.20 / -15.00%
|
8.00
|
8.00
|
6.80
|
6.80
|
7.00
|
6.80
|
7,714,600
|
|
|
4/15/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.80
|
8.00
|
8.00
|
8.00
|
2,563,100
|
|
|
4/14/2022
|
+0.30 / +3.75%
|
8.40
|
8.60
|
8.10
|
8.30
|
8.30
|
8.30
|
3,000,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.60
|
8.30
|
8.00
|
8.30
|
4,265,500
|
|
|
4/12/2022
|
-0.90 / -10.00%
|
8.90
|
9.00
|
7.80
|
8.10
|
8.30
|
8.10
|
5,919,500
|
|
|
4/8/2022
|
-0.20 / -2.22%
|
9.00
|
9.20
|
8.70
|
8.80
|
9.00
|
8.80
|
3,369,900
|
|
|
4/7/2022
|
-0.30 / -3.23%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.00
|
9.00
|
4,195,700
|
|
|
4/6/2022
|
-0.40 / -4.12%
|
9.50
|
9.60
|
9.10
|
9.30
|
9.30
|
9.30
|
5,006,200
|
|
|
4/5/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
9.70
|
2,098,600
|
|
|
4/4/2022
|
+0.70 / +7.69%
|
9.40
|
10.00
|
9.40
|
9.80
|
9.70
|
9.80
|
3,526,200
|
|
|
4/1/2022
|
-0.10 / -1.04%
|
9.30
|
9.60
|
8.70
|
9.50
|
9.10
|
9.50
|
7,687,700
|
|
|
3/31/2022
|
-0.90 / -8.82%
|
10.00
|
10.10
|
9.20
|
9.30
|
9.60
|
9.30
|
8,734,100
|
|
|
3/30/2022
|
-0.80 / -7.41%
|
10.60
|
10.70
|
9.70
|
10.00
|
10.20
|
10.00
|
14,718,100
|
|
|
3/29/2022
|
+0.20 / +1.87%
|
10.70
|
11.10
|
10.60
|
10.90
|
10.80
|
10.90
|
4,665,700
|
|
|
3/28/2022
|
-0.50 / -4.46%
|
11.00
|
11.30
|
9.70
|
10.70
|
10.70
|
10.70
|
12,754,900
|
|
|
3/25/2022
|
+0.20 / +1.82%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
11.20
|
8,279,200
|
|
|
3/24/2022
|
+0.10 / +0.91%
|
10.90
|
11.30
|
10.80
|
11.10
|
11.00
|
11.10
|
6,789,800
|
|
|
3/23/2022
|
-0.10 / -0.91%
|
10.90
|
11.30
|
10.80
|
10.90
|
11.00
|
10.90
|
6,307,800
|
|
|
3/22/2022
|
+0.10 / +0.92%
|
11.10
|
11.30
|
10.70
|
11.00
|
11.00
|
11.00
|
7,335,400
|
|
|
3/21/2022
|
+0.50 / +4.72%
|
10.50
|
11.40
|
10.40
|
11.10
|
10.90
|
11.10
|
12,469,700
|
|
|
3/18/2022
|
-0.10 / -0.94%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.60
|
10.50
|
5,580,300
|
|
|
3/17/2022
|
+0.40 / +3.92%
|
10.30
|
10.90
|
10.10
|
10.60
|
10.60
|
10.60
|
12,623,700
|
|
|
3/16/2022
|
+0.30 / +3.03%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.20
|
10.20
|
3,298,400
|
|
|
3/15/2022
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
5,282,700
|
|
|
3/14/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
9.70
|
10.00
|
10.00
|
10.00
|
6,065,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|