|
|
Closing price on 9/23/2022
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
1,845,900 |
| Split-adjusted Price |
3.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
1,845,900
|
|
|
9/22/2022
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.60
|
3.70
|
2,232,000
|
|
|
9/21/2022
|
+0.20 / +6.06%
|
3.30
|
3.70
|
3.30
|
3.50
|
3.50
|
3.50
|
2,940,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
1,209,600
|
|
|
9/19/2022
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
1,580,400
|
|
|
9/16/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
1,614,200
|
|
|
9/15/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
648,700
|
|
|
9/14/2022
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
824,000
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
1,031,700
|
|
|
9/12/2022
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
656,400
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.50
|
3.60
|
1,962,800
|
|
|
9/8/2022
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.60
|
3.60
|
1,869,500
|
|
|
9/7/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
1,887,300
|
|
|
9/6/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
1,999,100
|
|
|
9/5/2022
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
1,905,000
|
|
|
8/31/2022
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
1,093,600
|
|
|
8/30/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,244,900
|
|
|
8/29/2022
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
3,509,500
|
|
|
8/26/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.00
|
4.10
|
1,006,300
|
|
|
8/25/2022
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,873,700
|
|
|
8/24/2022
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
4.20
|
1,334,000
|
|
|
8/23/2022
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.10
|
4.20
|
2,192,100
|
|
|
8/22/2022
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
2,917,500
|
|
|
8/19/2022
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
1,823,700
|
|
|
8/18/2022
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
4.10
|
2,588,900
|
|
|
8/17/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
1,524,400
|
|
|
8/16/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
2,655,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
1,766,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.40
|
4.50
|
1,758,600
|
|
|
8/11/2022
|
+0.10 / +2.33%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.50
|
4.40
|
6,396,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|