|
|
Closing price on 9/24/2021
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.40 |
| Volume |
6,520,600 |
| Split-adjusted Price |
3.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.40
|
3.80
|
3.60
|
3.80
|
6,520,600
|
|
|
9/23/2021
|
-0.40 / -9.52%
|
4.40
|
4.50
|
3.60
|
3.80
|
3.90
|
3.80
|
14,546,784
|
|
|
9/22/2021
|
+0.50 / +13.51%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.20
|
4.20
|
7,828,800
|
|
|
9/21/2021
|
+0.30 / +8.57%
|
3.50
|
4.00
|
3.30
|
3.80
|
3.70
|
3.80
|
6,951,100
|
|
|
9/20/2021
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.50
|
3.60
|
10,710,076
|
|
|
9/17/2021
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.10
|
3.30
|
3.20
|
3.30
|
4,986,400
|
|
|
9/16/2021
|
-0.20 / -5.56%
|
3.80
|
3.90
|
3.20
|
3.40
|
3.40
|
3.40
|
11,227,400
|
|
|
9/15/2021
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
9,169,500
|
|
|
9/14/2021
|
+0.40 / +13.79%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.20
|
3.30
|
9,323,300
|
|
|
9/13/2021
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
9,213,120
|
|
|
9/10/2021
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,937,000
|
|
|
9/9/2021
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
5,610,680
|
|
|
9/8/2021
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
2,685,800
|
|
|
9/7/2021
|
-0.20 / -6.67%
|
3.10
|
3.10
|
2.70
|
2.80
|
2.80
|
2.80
|
3,472,600
|
|
|
9/6/2021
|
+0.30 / +10.71%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
7,165,100
|
|
|
9/1/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
3,022,900
|
|
|
8/31/2021
|
+0.20 / +7.69%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
3,270,100
|
|
|
8/30/2021
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
1,791,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.40
|
2.60
|
2.50
|
2.60
|
3,973,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
1,615,600
|
|
|
8/25/2021
|
-0.40 / -13.33%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
5,838,600
|
|
|
8/24/2021
|
-0.20 / -6.45%
|
3.40
|
3.40
|
2.70
|
2.90
|
3.00
|
2.90
|
4,620,100
|
|
|
8/23/2021
|
+0.40 / +14.81%
|
2.90
|
3.10
|
2.70
|
3.10
|
3.10
|
3.10
|
7,637,200
|
|
|
8/20/2021
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.70
|
2.70
|
7,173,400
|
|
|
8/19/2021
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
3,003,100
|
|
|
8/18/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
544,100
|
|
|
8/17/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,161,900
|
|
|
8/16/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
2,024,800
|
|
|
8/13/2021
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
972,500
|
|
|
8/12/2021
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,081,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|