|
Closing price on 2/5/2025
|
|
Open |
1.80 |
High |
1.90 |
Low |
1.70 |
Volume |
885,600 |
Split-adjusted Price |
1.80 |
|
|
VHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2025
|
+0.10 / +5.88%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
885,600
|
|
2/4/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
484,300
|
|
2/3/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
397,600
|
|
1/24/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
299,900
|
|
1/23/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
340,900
|
|
1/22/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
95,500
|
|
1/21/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
1,486,300
|
|
1/20/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
188,500
|
|
1/17/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
244,400
|
|
1/16/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
510,500
|
|
1/15/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
704,400
|
|
1/14/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
216,000
|
|
1/13/2025
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
397,100
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
BCM
|
1,681,800
|
70.70
|
2.46%
|
|
|
CIG
|
171,300
|
9.27
|
6.92%
|
|
|
CKG
|
451,900
|
14.90
|
5.67%
|
|
|
CRE
|
237,500
|
8.80
|
-2.11%
|
|
|
DLG
|
26,075,400
|
3.71
|
4.51%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
110,400
|
2.50
|
0.00%
|
|
|
DXS
|
6,837,300
|
10.80
|
2.37%
|
|
|
FIR
|
395,600
|
9.20
|
-1.08%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 2:30:03 PM
|
|
|
|
|