|
|
Closing price on 8/9/2017
|
|
| Open |
1.99 |
| High |
2.10 |
| Low |
1.95 |
| Volume |
3,873,570 |
| Split-adjusted Price |
2.02 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
+0.05 / +2.54%
|
1.99
|
2.10
|
1.95
|
2.02
|
2.02
|
2.02
|
3,873,570
|
|
|
8/8/2017
|
-0.09 / -4.37%
|
2.00
|
2.04
|
1.95
|
1.97
|
1.99
|
1.97
|
2,934,430
|
|
|
8/7/2017
|
+0.12 / +6.19%
|
2.07
|
2.07
|
1.93
|
2.06
|
2.05
|
2.06
|
10,888,760
|
|
|
8/4/2017
|
+0.12 / +6.59%
|
1.94
|
1.94
|
1.90
|
1.94
|
1.94
|
1.94
|
2,992,500
|
|
|
8/3/2017
|
+0.11 / +6.43%
|
1.67
|
1.82
|
1.67
|
1.82
|
1.77
|
1.82
|
1,582,010
|
|
|
8/2/2017
|
-0.12 / -6.56%
|
1.73
|
1.81
|
1.71
|
1.71
|
1.73
|
1.71
|
7,720,560
|
|
|
8/1/2017
|
-0.09 / -4.69%
|
1.79
|
1.88
|
1.79
|
1.83
|
1.81
|
1.83
|
6,483,040
|
|
|
7/31/2017
|
-0.14 / -6.80%
|
1.98
|
2.00
|
1.92
|
1.92
|
1.93
|
1.92
|
5,624,140
|
|
|
7/28/2017
|
-0.01 / -0.48%
|
2.10
|
2.14
|
2.00
|
2.06
|
2.07
|
2.06
|
2,933,110
|
|
|
7/27/2017
|
-0.12 / -5.48%
|
2.19
|
2.19
|
2.07
|
2.07
|
2.12
|
2.07
|
4,076,140
|
|
|
7/26/2017
|
+0.08 / +3.79%
|
2.10
|
2.25
|
2.00
|
2.19
|
2.10
|
2.19
|
13,551,230
|
|
|
7/25/2017
|
-0.15 / -6.64%
|
2.11
|
2.11
|
2.11
|
2.11
|
2.11
|
2.11
|
1,260,070
|
|
|
7/24/2017
|
-0.16 / -6.61%
|
2.26
|
2.26
|
2.26
|
2.26
|
2.26
|
2.26
|
940,540
|
|
|
7/21/2017
|
-0.18 / -6.92%
|
2.42
|
2.42
|
2.42
|
2.42
|
2.42
|
2.42
|
539,560
|
|
|
7/20/2017
|
-0.19 / -6.81%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1,192,960
|
|
|
7/19/2017
|
-0.01 / -0.36%
|
2.83
|
2.83
|
2.73
|
2.79
|
2.79
|
2.79
|
6,134,760
|
|
|
7/18/2017
|
+0.11 / +4.09%
|
2.71
|
2.87
|
2.60
|
2.80
|
2.80
|
2.80
|
7,042,500
|
|
|
7/17/2017
|
+0.13 / +5.08%
|
2.56
|
2.73
|
2.55
|
2.69
|
2.70
|
2.69
|
9,074,420
|
|
|
7/14/2017
|
+0.04 / +1.59%
|
2.51
|
2.65
|
2.49
|
2.56
|
2.58
|
2.56
|
4,171,580
|
|
|
7/13/2017
|
-0.06 / -2.33%
|
2.65
|
2.70
|
2.51
|
2.52
|
2.62
|
2.52
|
4,101,040
|
|
|
7/12/2017
|
+0.16 / +6.61%
|
2.45
|
2.58
|
2.41
|
2.58
|
2.55
|
2.58
|
6,381,460
|
|
|
7/11/2017
|
+0.02 / +0.83%
|
2.41
|
2.44
|
2.37
|
2.42
|
2.41
|
2.42
|
1,393,710
|
|
|
7/10/2017
|
-0.03 / -1.23%
|
2.42
|
2.43
|
2.38
|
2.40
|
2.40
|
2.40
|
1,772,190
|
|
|
7/7/2017
|
-0.07 / -2.80%
|
2.49
|
2.52
|
2.43
|
2.43
|
2.47
|
2.43
|
2,102,450
|
|
|
7/6/2017
|
+0.01 / +0.40%
|
2.50
|
2.57
|
2.50
|
2.50
|
2.54
|
2.50
|
4,994,880
|
|
|
7/5/2017
|
+0.06 / +2.47%
|
2.44
|
2.53
|
2.40
|
2.49
|
2.48
|
2.49
|
3,933,520
|
|
|
7/4/2017
|
+0.09 / +3.85%
|
2.35
|
2.45
|
2.35
|
2.43
|
2.39
|
2.43
|
1,828,970
|
|
|
7/3/2017
|
+0.02 / +0.86%
|
2.32
|
2.39
|
2.32
|
2.34
|
2.34
|
2.34
|
840,880
|
|
|
6/30/2017
|
-0.03 / -1.28%
|
2.34
|
2.36
|
2.30
|
2.32
|
2.33
|
2.32
|
1,870,720
|
|
|
6/29/2017
|
-0.02 / -0.84%
|
2.37
|
2.38
|
2.34
|
2.35
|
2.36
|
2.35
|
3,538,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|