|
|
Closing price on 6/19/2023
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.10 |
| Volume |
5,172,900 |
| Split-adjusted Price |
3.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
-0.30 / -8.57%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.20
|
3.20
|
5,172,900
|
|
|
6/16/2023
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.30
|
3.50
|
3.50
|
3.50
|
5,316,400
|
|
|
6/15/2023
|
-0.20 / -5.26%
|
3.50
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
3,723,900
|
|
|
6/14/2023
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.50
|
3.70
|
3.80
|
3.70
|
9,745,900
|
|
|
6/13/2023
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
4,323,000
|
|
|
6/12/2023
|
+0.30 / +8.82%
|
3.50
|
3.80
|
3.40
|
3.70
|
3.60
|
3.70
|
4,596,200
|
|
|
6/9/2023
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
3,590,000
|
|
|
6/8/2023
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.60
|
3.50
|
6,013,200
|
|
|
6/7/2023
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
4,140,700
|
|
|
6/6/2023
|
+0.40 / +12.12%
|
3.40
|
3.70
|
3.20
|
3.70
|
3.60
|
3.70
|
8,009,600
|
|
|
6/5/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
3,635,200
|
|
|
6/2/2023
|
-0.20 / -5.56%
|
3.60
|
3.90
|
3.10
|
3.40
|
3.40
|
3.40
|
8,831,100
|
|
|
6/1/2023
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
6,582,300
|
|
|
5/31/2023
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.80
|
3.30
|
3.20
|
3.30
|
15,425,400
|
|
|
5/30/2023
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,632,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
506,700
|
74.50
|
-0.53%
|
|
|
|
CIG
|
501,300
|
7.90
|
-4.24%
|
|
|
|
CKG
|
78,800
|
20.50
|
-3.76%
|
|
|
|
CRE
|
96,600
|
7.05
|
-0.98%
|
|
|
|
DLG
|
1,960,500
|
2.03
|
2.01%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
20,600
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,523,600
|
7.11
|
-0.56%
|
|
|
|
FIR
|
136,700
|
6.85
|
-1.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|