|
|
Closing price on 5/24/2021
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
2,277,400 |
| Split-adjusted Price |
3.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
2,277,400
|
|
|
5/21/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
3,171,200
|
|
|
5/20/2021
|
-0.30 / -9.38%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.90
|
2.90
|
2,326,100
|
|
|
5/19/2021
|
+0.10 / +3.23%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.21
|
3.20
|
1,608,100
|
|
|
5/18/2021
|
+0.40 / +14.29%
|
2.90
|
3.20
|
2.70
|
3.20
|
3.11
|
3.20
|
6,452,500
|
|
|
5/17/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.90
|
2.83
|
2.90
|
4,132,100
|
|
|
5/14/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.93
|
2.90
|
1,717,400
|
|
|
5/13/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.01
|
3.00
|
2,346,500
|
|
|
5/12/2021
|
+0.10 / +3.33%
|
3.20
|
3.30
|
2.90
|
3.10
|
3.01
|
3.10
|
1,219,000
|
|
|
5/11/2021
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
3.10
|
1,667,300
|
|
|
5/10/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.70
|
3.00
|
2.85
|
3.00
|
1,640,300
|
|
|
5/7/2021
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.94
|
3.00
|
2,308,900
|
|
|
5/6/2021
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.00
|
3.10
|
3.12
|
3.10
|
1,887,900
|
|
|
5/5/2021
|
+0.20 / +6.45%
|
3.10
|
3.40
|
2.90
|
3.30
|
3.20
|
3.30
|
1,971,300
|
|
|
5/4/2021
|
-0.20 / -6.06%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.06
|
3.10
|
2,401,600
|
|
|
4/29/2021
|
+0.40 / +13.79%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
4,482,700
|
|
|
4/28/2021
|
+0.30 / +11.54%
|
2.60
|
2.90
|
2.50
|
2.90
|
2.86
|
2.90
|
1,252,200
|
|
|
4/27/2021
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
3,068,100
|
|
|
4/26/2021
|
-0.40 / -12.50%
|
3.20
|
3.30
|
2.80
|
2.80
|
2.90
|
2.80
|
5,661,400
|
|
|
4/23/2021
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.18
|
3.20
|
2,581,800
|
|
|
4/22/2021
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.46
|
3.50
|
3,053,000
|
|
|
4/20/2021
|
-0.30 / -8.11%
|
3.30
|
3.80
|
3.20
|
3.40
|
3.28
|
3.40
|
7,088,400
|
|
|
4/19/2021
|
-0.60 / -14.29%
|
4.20
|
4.20
|
3.60
|
3.60
|
3.66
|
3.60
|
6,291,300
|
|
|
4/16/2021
|
0.00 / 0.00%
|
4.30
|
4.50
|
3.90
|
4.10
|
4.16
|
4.10
|
8,436,000
|
|
|
4/15/2021
|
+0.50 / +13.16%
|
4.00
|
4.30
|
3.80
|
4.30
|
4.14
|
4.30
|
10,366,200
|
|
|
4/14/2021
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.40
|
4.00
|
3.81
|
4.00
|
7,103,600
|
|
|
4/13/2021
|
+0.40 / +11.76%
|
3.60
|
3.90
|
3.40
|
3.80
|
3.78
|
3.80
|
11,643,600
|
|
|
4/12/2021
|
+0.40 / +13.33%
|
3.10
|
3.40
|
3.00
|
3.40
|
3.36
|
3.40
|
6,137,600
|
|
|
4/9/2021
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.99
|
3.10
|
5,418,400
|
|
|
4/8/2021
|
+0.10 / +3.33%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.04
|
3.10
|
7,832,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|