|
|
Closing price on 6/30/2025
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
135,300 |
| Split-adjusted Price |
1.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
135,300
|
|
|
6/27/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
228,900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.61
|
1.60
|
293,100
|
|
|
6/25/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
356,000
|
|
|
6/24/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
26,400
|
|
|
6/23/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
866,400
|
|
|
6/20/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.66
|
1.60
|
125,300
|
|
|
6/19/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
128,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
365,200
|
|
|
6/17/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
199,900
|
|
|
6/16/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
284,700
|
|
|
6/13/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.61
|
1.70
|
223,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.66
|
1.60
|
596,500
|
|
|
6/11/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
52,500
|
|
|
6/10/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
82,900
|
|
|
6/9/2025
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.68
|
1.60
|
207,400
|
|
|
6/6/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
361,600
|
|
|
6/5/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
897,100
|
|
|
6/4/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
843,900
|
|
|
6/3/2025
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
2,876,100
|
|
|
6/2/2025
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
1,192,400
|
|
|
5/30/2025
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
2,425,400
|
|
|
5/29/2025
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
2,871,600
|
|
|
5/28/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
151,600
|
|
|
5/27/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
178,700
|
|
|
5/26/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
531,500
|
|
|
5/23/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
923,000
|
|
|
5/22/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
358,500
|
|
|
5/21/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
174,700
|
|
|
5/20/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
471,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
371,700
|
70.30
|
-1.95%
|
|
|
|
CIG
|
445,100
|
9.69
|
4.53%
|
|
|
|
CKG
|
378,200
|
15.00
|
0.00%
|
|
|
|
CRE
|
1,094,300
|
9.28
|
5.94%
|
|
|
|
DLG
|
10,969,500
|
3.46
|
-6.99%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
61,800
|
2.50
|
0.00%
|
|
|
|
DXS
|
3,173,300
|
10.90
|
-0.46%
|
|
|
|
FIR
|
410,800
|
9.00
|
-2.17%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|