|
|
Closing price on 10/10/2024
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
243,900 |
| Split-adjusted Price |
1.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
243,900
|
|
|
10/9/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
167,500
|
|
|
10/8/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
379,000
|
|
|
10/7/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
466,100
|
|
|
10/4/2024
|
+0.10 / +5.88%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
247,800
|
|
|
10/3/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
637,500
|
|
|
10/2/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,199,600
|
|
|
10/1/2024
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
408,600
|
|
|
9/30/2024
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
1,596,300
|
|
|
9/27/2024
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
3,111,600
|
|
|
9/26/2024
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,904,200
|
|
|
9/25/2024
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
252,800
|
|
|
9/24/2024
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
337,100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,023,200
|
|
|
9/20/2024
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
620,400
|
|
|
9/19/2024
|
+0.20 / +13.33%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
1,198,900
|
|
|
9/18/2024
|
+0.20 / +14.29%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
1,427,200
|
|
|
9/17/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
477,200
|
|
|
9/16/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
178,400
|
|
|
9/13/2024
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
193,100
|
|
|
9/12/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
825,700
|
|
|
9/11/2024
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.50
|
1.50
|
165,200
|
|
|
9/10/2024
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
1,250,900
|
|
|
9/9/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
219,300
|
|
|
9/6/2024
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
583,500
|
|
|
9/5/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
530,300
|
|
|
9/4/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
177,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
359,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
328,100
|
|
|
8/28/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
763,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
648,900
|
60.90
|
0.00%
|
|
|
|
CIG
|
260,400
|
8.00
|
-2.32%
|
|
|
|
CKG
|
84,400
|
13.85
|
-1.77%
|
|
|
|
CRE
|
483,800
|
8.52
|
-1.84%
|
|
|
|
DLG
|
1,691,100
|
2.37
|
-4.05%
|
|
|
|
DLR
|
100
|
21.50
|
-14.68%
|
|
|
|
DTI
|
192,500
|
3.10
|
10.71%
|
|
|
|
DXS
|
10,967,200
|
8.85
|
6.76%
|
|
|
|
FIR
|
134,300
|
9.20
|
-2.13%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|