|
|
Closing price on 7/12/2021
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.30 |
| Volume |
3,068,900 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.30 / -11.11%
|
2.70
|
2.70
|
2.30
|
2.40
|
2.40
|
2.40
|
3,068,900
|
|
|
7/9/2021
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
1,150,400
|
|
|
7/8/2021
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.77
|
2.80
|
2,570,000
|
|
|
7/7/2021
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
2,454,600
|
|
|
7/6/2021
|
-0.20 / -7.14%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
2,378,200
|
|
|
7/5/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
2,318,100
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,827,600
|
|
|
7/1/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,594,600
|
|
|
6/30/2021
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
2,543,300
|
|
|
6/29/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
609,900
|
|
|
6/28/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
1,799,700
|
|
|
6/25/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
1,145,300
|
|
|
6/24/2021
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,318,100
|
|
|
6/23/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,825,600
|
|
|
6/22/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
2,107,600
|
|
|
6/21/2021
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
1,636,800
|
|
|
6/18/2021
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,780,000
|
|
|
6/17/2021
|
+0.30 / +10.00%
|
3.10
|
3.30
|
2.90
|
3.30
|
3.10
|
3.30
|
3,673,900
|
|
|
6/16/2021
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
1,400,300
|
|
|
6/15/2021
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
2,321,300
|
|
|
6/14/2021
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
1,771,700
|
|
|
6/11/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
1,769,400
|
|
|
6/10/2021
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
2,245,000
|
|
|
6/9/2021
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
2,686,500
|
|
|
6/8/2021
|
-0.30 / -9.09%
|
3.00
|
3.30
|
2.90
|
3.00
|
3.10
|
3.00
|
3,785,900
|
|
|
6/7/2021
|
-0.20 / -5.71%
|
3.50
|
3.60
|
3.10
|
3.30
|
3.29
|
3.30
|
3,489,200
|
|
|
6/4/2021
|
+0.30 / +9.38%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
5,580,100
|
|
|
6/3/2021
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.20
|
3.30
|
7,834,200
|
|
|
6/2/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
2,398,700
|
|
|
6/1/2021
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
2,008,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
453,000
|
70.00
|
-1.41%
|
|
|
|
CIG
|
145,700
|
8.91
|
0.91%
|
|
|
|
CKG
|
185,000
|
15.35
|
-0.97%
|
|
|
|
CRE
|
453,800
|
9.51
|
-0.94%
|
|
|
|
DLG
|
2,883,800
|
3.46
|
-1.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
18,300
|
2.70
|
0.00%
|
|
|
|
DXS
|
1,743,300
|
12.50
|
-1.19%
|
|
|
|
FIR
|
350,600
|
9.01
|
-1.31%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:40:01 PM
|
|
|
|
|