|
|
Closing price on 8/4/2022
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
1,616,000 |
| Split-adjusted Price |
4.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/30/2022
|
-0.30 / -7.69%
|
3.90
|
4.00
|
3.60
|
3.60
|
3.80
|
3.60
|
2,769,000
|
|
|
6/29/2022
|
+0.40 / +11.11%
|
3.70
|
4.10
|
3.70
|
4.00
|
3.90
|
4.00
|
4,205,100
|
|
|
6/28/2022
|
+0.40 / +12.12%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.60
|
3.70
|
4,786,500
|
|
|
6/27/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
2,399,800
|
|
|
6/24/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
1,582,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
699,600
|
76.60
|
2.82%
|
|
|
|
CIG
|
384,000
|
7.90
|
0.00%
|
|
|
|
CKG
|
44,300
|
20.50
|
0.00%
|
|
|
|
CRE
|
150,900
|
7.06
|
0.14%
|
|
|
|
DLG
|
1,851,400
|
2.01
|
-0.99%
|
|
|
|
DLR
|
0
|
22.00
|
0.00%
|
|
|
|
DTI
|
79,200
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,896,000
|
7.24
|
1.83%
|
|
|
|
FIR
|
218,700
|
6.80
|
-0.73%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|