|
|
Closing price on 5/29/2023
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.70 |
| Volume |
5,383,300 |
| Split-adjusted Price |
2.90 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2023
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
5,383,300
|
|
|
5/26/2023
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
2,148,100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
2,572,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
3,021,800
|
|
|
5/23/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
2,076,300
|
|
|
5/22/2023
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
4,286,300
|
|
|
5/19/2023
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.60
|
2.70
|
4,923,000
|
|
|
5/18/2023
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,926,500
|
|
|
5/17/2023
|
+0.20 / +7.69%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
8,591,000
|
|
|
5/16/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
6,272,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,835,900
|
|
|
5/12/2023
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
1,534,500
|
|
|
5/11/2023
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,958,000
|
|
|
5/10/2023
|
+0.20 / +8.33%
|
2.40
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
7,146,700
|
|
|
5/9/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
617,400
|
|
|
5/8/2023
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
2,808,000
|
|
|
5/5/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
698,500
|
|
|
5/4/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
637,400
|
|
|
4/28/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
767,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
708,300
|
|
|
4/26/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
524,000
|
|
|
4/25/2023
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
953,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
239,400
|
|
|
4/21/2023
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
995,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
421,900
|
|
|
4/19/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
881,700
|
|
|
4/18/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
325,600
|
|
|
4/17/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
341,800
|
|
|
4/14/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
1,953,600
|
|
|
4/13/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,047,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
362,200
|
70.30
|
-1.95%
|
|
|
|
CIG
|
445,100
|
9.69
|
4.53%
|
|
|
|
CKG
|
370,200
|
15.00
|
0.00%
|
|
|
|
CRE
|
1,084,100
|
9.26
|
5.71%
|
|
|
|
DLG
|
10,948,200
|
3.46
|
-6.99%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
57,900
|
2.50
|
0.00%
|
|
|
|
DXS
|
3,149,500
|
10.95
|
0.00%
|
|
|
|
FIR
|
393,000
|
9.00
|
-2.17%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:20:01 PM
|
|
|
|
|