|
|
Closing price on 8/11/2022
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
6,396,900 |
| Split-adjusted Price |
4.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
+0.10 / +2.33%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.50
|
4.40
|
6,396,900
|
|
|
8/10/2022
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
3,097,400
|
|
|
8/9/2022
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
2,476,400
|
|
|
8/8/2022
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
3,401,300
|
|
|
8/5/2022
|
+0.10 / +2.44%
|
4.10
|
4.40
|
4.00
|
4.20
|
4.20
|
4.20
|
5,906,900
|
|
|
8/4/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,616,000
|
|
|
8/3/2022
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
2,375,600
|
|
|
8/2/2022
|
+0.40 / +10.53%
|
3.80
|
4.30
|
3.80
|
4.20
|
4.00
|
4.20
|
8,317,600
|
|
|
8/1/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,949,500
|
|
|
7/29/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
1,773,200
|
|
|
7/28/2022
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,227,700
|
|
|
7/27/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
988,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,203,300
|
|
|
7/25/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
2,315,400
|
|
|
7/22/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
2,727,700
|
|
|
7/21/2022
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
1,237,000
|
|
|
7/20/2022
|
+0.20 / +5.13%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.00
|
4.10
|
3,530,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
1,536,500
|
|
|
7/18/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
2,062,400
|
|
|
7/15/2022
|
+0.20 / +5.26%
|
3.90
|
4.20
|
3.90
|
4.00
|
4.00
|
4.00
|
5,694,900
|
|
|
7/14/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
1,565,400
|
|
|
7/13/2022
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
1,832,300
|
|
|
7/12/2022
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.50
|
3.80
|
3.70
|
3.80
|
3,399,400
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
1,349,300
|
|
|
7/8/2022
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
1,430,200
|
|
|
7/7/2022
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
1,553,600
|
|
|
7/6/2022
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.60
|
3.50
|
2,479,200
|
|
|
7/5/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
1,770,100
|
|
|
7/4/2022
|
+0.20 / +5.56%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
2,702,800
|
|
|
7/1/2022
|
-0.10 / -2.63%
|
3.50
|
3.80
|
3.40
|
3.70
|
3.60
|
3.70
|
4,038,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
605,400
|
75.90
|
1.88%
|
|
|
|
CIG
|
362,400
|
7.90
|
0.00%
|
|
|
|
CKG
|
41,400
|
20.20
|
-1.46%
|
|
|
|
CRE
|
126,900
|
7.17
|
1.70%
|
|
|
|
DLG
|
1,739,200
|
2.01
|
-0.99%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
64,200
|
2.50
|
4.17%
|
|
|
|
DXS
|
1,381,800
|
7.10
|
-0.14%
|
|
|
|
FIR
|
205,600
|
6.86
|
0.15%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|