|
|
Closing price on 5/19/2017
|
|
| Open |
2.32 |
| High |
2.36 |
| Low |
2.31 |
| Volume |
857,690 |
| Split-adjusted Price |
2.33 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2017
|
-0.01 / -0.43%
|
2.32
|
2.36
|
2.31
|
2.33
|
2.33
|
2.33
|
857,690
|
|
|
5/18/2017
|
-0.04 / -1.68%
|
2.37
|
2.38
|
2.31
|
2.34
|
2.34
|
2.34
|
1,079,500
|
|
|
5/17/2017
|
-0.01 / -0.42%
|
2.38
|
2.42
|
2.38
|
2.38
|
2.39
|
2.38
|
619,900
|
|
|
5/16/2017
|
-0.04 / -1.65%
|
2.45
|
2.47
|
2.39
|
2.39
|
2.43
|
2.39
|
1,018,650
|
|
|
5/15/2017
|
+0.08 / +3.40%
|
2.37
|
2.45
|
2.34
|
2.43
|
2.38
|
2.43
|
1,175,690
|
|
|
5/12/2017
|
+0.01 / +0.43%
|
2.38
|
2.38
|
2.33
|
2.35
|
2.35
|
2.35
|
365,950
|
|
|
5/11/2017
|
-0.07 / -2.90%
|
2.41
|
2.41
|
2.32
|
2.34
|
2.35
|
2.34
|
897,340
|
|
|
5/10/2017
|
-0.03 / -1.23%
|
2.42
|
2.43
|
2.38
|
2.41
|
2.41
|
2.41
|
1,290,970
|
|
|
5/9/2017
|
-0.01 / -0.41%
|
2.40
|
2.46
|
2.39
|
2.44
|
2.42
|
2.44
|
1,046,310
|
|
|
5/8/2017
|
+0.05 / +2.08%
|
2.46
|
2.48
|
2.40
|
2.45
|
2.44
|
2.45
|
1,853,820
|
|
|
5/5/2017
|
+0.13 / +5.73%
|
2.27
|
2.40
|
2.25
|
2.40
|
2.30
|
2.40
|
1,749,120
|
|
|
5/4/2017
|
+0.06 / +2.71%
|
2.22
|
2.27
|
2.22
|
2.27
|
2.25
|
2.27
|
876,290
|
|
|
5/3/2017
|
-0.07 / -3.07%
|
2.25
|
2.25
|
2.18
|
2.21
|
2.22
|
2.21
|
926,590
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.13
|
2.29
|
2.13
|
2.28
|
2.21
|
2.28
|
2,867,430
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.26
|
2.28
|
2.22
|
2.28
|
2.25
|
2.28
|
1,254,470
|
|
|
4/26/2017
|
+0.01 / +0.44%
|
2.27
|
2.29
|
2.25
|
2.28
|
2.27
|
2.28
|
870,320
|
|
|
4/25/2017
|
-0.01 / -0.44%
|
2.28
|
2.30
|
2.27
|
2.27
|
2.28
|
2.27
|
437,850
|
|
|
4/24/2017
|
+0.06 / +2.70%
|
2.22
|
2.36
|
2.22
|
2.28
|
2.27
|
2.28
|
751,640
|
|
|
4/21/2017
|
-0.16 / -6.72%
|
2.37
|
2.39
|
2.22
|
2.22
|
2.27
|
2.22
|
2,245,930
|
|
|
4/20/2017
|
-0.02 / -0.83%
|
2.43
|
2.43
|
2.35
|
2.38
|
2.38
|
2.38
|
405,140
|
|
|
4/19/2017
|
-0.05 / -2.04%
|
2.45
|
2.45
|
2.39
|
2.40
|
2.41
|
2.40
|
654,260
|
|
|
4/18/2017
|
+0.08 / +3.38%
|
2.40
|
2.45
|
2.35
|
2.45
|
2.40
|
2.45
|
1,833,230
|
|
|
4/17/2017
|
+0.07 / +3.04%
|
2.30
|
2.46
|
2.30
|
2.37
|
2.39
|
2.37
|
1,499,840
|
|
|
4/14/2017
|
-0.09 / -3.77%
|
2.36
|
2.39
|
2.23
|
2.30
|
2.29
|
2.30
|
1,530,150
|
|
|
4/13/2017
|
-0.17 / -6.64%
|
2.50
|
2.55
|
2.39
|
2.39
|
2.45
|
2.39
|
2,156,660
|
|
|
4/12/2017
|
-0.09 / -3.40%
|
2.61
|
2.62
|
2.47
|
2.56
|
2.54
|
2.56
|
5,026,600
|
|
|
4/11/2017
|
-0.08 / -2.93%
|
2.70
|
2.70
|
2.59
|
2.65
|
2.64
|
2.65
|
3,669,570
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.76
|
2.76
|
2.69
|
2.73
|
2.73
|
2.73
|
2,299,460
|
|
|
4/7/2017
|
+0.09 / +3.41%
|
2.64
|
2.75
|
2.60
|
2.73
|
2.69
|
2.73
|
2,959,150
|
|
|
4/5/2017
|
+0.01 / +0.38%
|
2.63
|
2.69
|
2.62
|
2.64
|
2.64
|
2.64
|
2,214,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|