|
Closing price on 7/26/2023
|
|
Open |
3.60 |
High |
3.60 |
Low |
3.50 |
Volume |
2,511,600 |
Split-adjusted Price |
3.60 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2023
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
2,511,600
|
|
7/25/2023
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
3,193,700
|
|
7/24/2023
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
2,883,300
|
|
7/21/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,476,700
|
|
7/20/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,974,200
|
|
7/19/2023
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.40
|
3.50
|
3,303,800
|
|
7/18/2023
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,522,000
|
|
7/17/2023
|
+0.30 / +8.82%
|
3.40
|
3.80
|
3.40
|
3.70
|
3.60
|
3.70
|
5,996,900
|
|
7/14/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,611,200
|
|
7/13/2023
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
1,797,100
|
|
7/12/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,458,700
|
|
7/11/2023
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.40
|
3.30
|
1,900,200
|
|
7/10/2023
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
4,567,200
|
|
7/7/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
1,258,000
|
|
7/6/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.20
|
3.30
|
1,447,800
|
|
7/5/2023
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
1,151,700
|
|
7/4/2023
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
1,548,100
|
|
7/3/2023
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
606,800
|
|
6/30/2023
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
2,065,700
|
|
6/29/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
1,782,300
|
|
6/28/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.30
|
3.40
|
1,784,700
|
|
6/27/2023
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
2,057,500
|
|
6/26/2023
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.30
|
3.40
|
2,967,200
|
|
6/23/2023
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
2,522,300
|
|
6/22/2023
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
2,283,300
|
|
6/21/2023
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
1,980,100
|
|
6/20/2023
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
2,516,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|