|
|
Closing price on 9/7/2017
|
|
| Open |
1.98 |
| High |
1.98 |
| Low |
1.91 |
| Volume |
1,379,840 |
| Split-adjusted Price |
1.95 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.03 / -1.52%
|
1.98
|
1.98
|
1.91
|
1.95
|
1.96
|
1.95
|
1,379,840
|
|
|
9/6/2017
|
+0.08 / +4.21%
|
2.03
|
2.03
|
1.93
|
1.98
|
2.00
|
1.98
|
4,830,780
|
|
|
9/5/2017
|
+0.12 / +6.74%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
735,470
|
|
|
9/1/2017
|
+0.01 / +0.56%
|
1.80
|
1.81
|
1.78
|
1.78
|
1.79
|
1.78
|
761,050
|
|
|
8/31/2017
|
-0.03 / -1.67%
|
1.80
|
1.82
|
1.75
|
1.77
|
1.78
|
1.77
|
1,252,890
|
|
|
8/30/2017
|
-0.04 / -2.17%
|
1.85
|
1.85
|
1.78
|
1.80
|
1.81
|
1.80
|
1,627,950
|
|
|
8/29/2017
|
-0.03 / -1.60%
|
1.87
|
1.88
|
1.83
|
1.84
|
1.86
|
1.84
|
842,630
|
|
|
8/28/2017
|
-0.01 / -0.53%
|
1.90
|
1.90
|
1.87
|
1.87
|
1.89
|
1.87
|
1,747,750
|
|
|
8/25/2017
|
+0.01 / +0.53%
|
1.87
|
1.90
|
1.86
|
1.88
|
1.87
|
1.88
|
1,020,140
|
|
|
8/24/2017
|
-0.05 / -2.60%
|
1.92
|
1.93
|
1.86
|
1.87
|
1.90
|
1.87
|
927,170
|
|
|
8/23/2017
|
+0.01 / +0.52%
|
1.91
|
1.95
|
1.89
|
1.92
|
1.91
|
1.92
|
696,310
|
|
|
8/22/2017
|
+0.06 / +3.24%
|
1.89
|
1.97
|
1.85
|
1.91
|
1.93
|
1.91
|
1,667,000
|
|
|
8/21/2017
|
-0.07 / -3.65%
|
1.92
|
1.94
|
1.85
|
1.85
|
1.90
|
1.85
|
1,103,830
|
|
|
8/18/2017
|
+0.01 / +0.52%
|
1.91
|
1.95
|
1.89
|
1.92
|
1.92
|
1.92
|
1,694,120
|
|
|
8/17/2017
|
-0.04 / -2.05%
|
1.93
|
1.96
|
1.91
|
1.91
|
1.93
|
1.91
|
1,703,360
|
|
|
8/16/2017
|
0.00 / 0.00%
|
1.92
|
1.98
|
1.92
|
1.95
|
1.94
|
1.95
|
1,106,810
|
|
|
8/15/2017
|
-0.03 / -1.52%
|
1.99
|
1.99
|
1.95
|
1.95
|
1.97
|
1.95
|
1,511,110
|
|
|
8/14/2017
|
+0.03 / +1.54%
|
1.95
|
1.99
|
1.95
|
1.98
|
1.97
|
1.98
|
916,500
|
|
|
8/11/2017
|
-0.01 / -0.51%
|
1.96
|
2.03
|
1.95
|
1.95
|
1.98
|
1.95
|
1,956,200
|
|
|
8/10/2017
|
-0.06 / -2.97%
|
2.02
|
2.02
|
1.96
|
1.96
|
1.99
|
1.96
|
2,233,440
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|