|
|
Closing price on 6/9/2025
|
|
| Open |
1.60 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
207,400 |
| Split-adjusted Price |
1.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/19/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
175,100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
216,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
755,000
|
|
|
5/14/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
529,900
|
|
|
5/13/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
160,100
|
|
|
5/12/2025
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
690,100
|
|
|
5/9/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
127,600
|
|
|
5/8/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
193,900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
108,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
174,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
224,800
|
|
|
4/29/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
76,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.50
|
1.60
|
73,100
|
|
|
4/25/2025
|
+0.10 / +6.67%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
1,043,400
|
|
|
4/24/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
148,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
372,100
|
59.30
|
-0.67%
|
|
|
|
CIG
|
629,400
|
7.94
|
1.28%
|
|
|
|
CKG
|
62,400
|
13.85
|
0.36%
|
|
|
|
CRE
|
188,400
|
8.54
|
0.12%
|
|
|
|
DLG
|
1,053,100
|
2.30
|
0.00%
|
|
|
|
DLR
|
0
|
21.50
|
0.00%
|
|
|
|
DTI
|
72,000
|
3.30
|
0.00%
|
|
|
|
DXS
|
5,865,800
|
8.30
|
-4.05%
|
|
|
|
FIR
|
1,028,400
|
9.35
|
1.30%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|