|
|
Closing price on 1/10/2025
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.70 |
| Volume |
1,678,500 |
| Split-adjusted Price |
1.90 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.70
|
1.90
|
1.80
|
1.90
|
1,678,500
|
|
|
1/9/2025
|
+0.10 / +5.26%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,229,300
|
|
|
1/8/2025
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
4,433,200
|
|
|
1/7/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
247,900
|
|
|
1/6/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
516,900
|
|
|
1/3/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
381,500
|
|
|
1/2/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
517,500
|
|
|
12/31/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
78,800
|
|
|
12/30/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
313,100
|
|
|
12/27/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
154,200
|
|
|
12/26/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
231,800
|
|
|
12/25/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
116,000
|
|
|
12/24/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
189,300
|
|
|
12/23/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
218,400
|
|
|
12/20/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
117,100
|
|
|
12/19/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
466,300
|
|
|
12/18/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
81,300
|
|
|
12/17/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
76,200
|
|
|
12/16/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
453,300
|
|
|
12/13/2024
|
+0.20 / +12.50%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
419,500
|
|
|
12/12/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
32,200
|
|
|
12/11/2024
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
119,700
|
|
|
12/10/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
101,800
|
|
|
12/9/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
92,900
|
|
|
12/6/2024
|
+0.10 / +6.25%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
430,500
|
|
|
12/5/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
47,000
|
|
|
12/4/2024
|
+0.10 / +6.25%
|
1.60
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
728,400
|
|
|
12/3/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
63,400
|
|
|
12/2/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
29,300
|
|
|
11/29/2024
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
135,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,136,600
|
52.00
|
-5.80%
|
|
|
|
CIG
|
322,200
|
7.90
|
-0.25%
|
|
|
|
CKG
|
36,100
|
15.80
|
-2.47%
|
|
|
|
CRE
|
411,600
|
6.99
|
0.00%
|
|
|
|
DLG
|
3,344,300
|
1.99
|
-2.93%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
13,900
|
1.90
|
-5.00%
|
|
|
|
DXS
|
4,284,900
|
5.71
|
-4.83%
|
|
|
|
FIR
|
288,500
|
7.92
|
-1.00%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|