|
|
Closing price on 9/9/2025
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
693,900 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
693,900
|
|
|
9/8/2025
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,320,600
|
|
|
9/5/2025
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,449,500
|
|
|
9/4/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
508,400
|
|
|
9/3/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
686,300
|
|
|
8/29/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
1,056,800
|
|
|
8/28/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,473,000
|
|
|
8/27/2025
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
518,300
|
|
|
8/26/2025
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
599,600
|
|
|
8/25/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,646,300
|
|
|
8/22/2025
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.36
|
2.50
|
1,359,000
|
|
|
8/21/2025
|
+0.20 / +8.70%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.49
|
2.50
|
2,597,300
|
|
|
8/20/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.31
|
2.40
|
2,974,200
|
|
|
8/19/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
798,700
|
|
|
8/18/2025
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
656,000
|
|
|
8/15/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
2,354,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
1,139,300
|
|
|
8/13/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
1,671,401
|
|
|
8/12/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
793,700
|
|
|
8/11/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,748,900
|
|
|
8/8/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
1,476,300
|
|
|
8/7/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,901,400
|
|
|
8/6/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,758,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.35
|
2.30
|
4,445,100
|
|
|
8/4/2025
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.29
|
2.40
|
2,746,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
2,864,300
|
|
|
7/31/2025
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.00
|
2.20
|
2.21
|
2.20
|
3,927,600
|
|
|
7/30/2025
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.34
|
2.40
|
4,889,600
|
|
|
7/29/2025
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.29
|
2.30
|
11,768,300
|
|
|
7/28/2025
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
3,711,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
356,600
|
67.90
|
1.49%
|
|
|
|
CIG
|
193,600
|
8.69
|
-3.87%
|
|
|
|
CKG
|
151,900
|
13.65
|
-1.09%
|
|
|
|
CRE
|
688,600
|
10.20
|
2.00%
|
|
|
|
DLG
|
2,151,400
|
2.97
|
0.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
42,700
|
2.80
|
3.70%
|
|
|
|
DXS
|
4,319,300
|
13.20
|
4.35%
|
|
|
|
FIR
|
285,700
|
8.60
|
-0.69%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|