|
|
Closing price on 3/4/2025
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
671,900 |
| Split-adjusted Price |
2.00 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
671,900
|
|
|
3/3/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
748,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
257,300
|
|
|
2/27/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
647,900
|
|
|
2/26/2025
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,098,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
383,000
|
|
|
2/24/2025
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
1,717,800
|
|
|
2/21/2025
|
0.00 / 0.00%
|
2.10
|
2.20
|
1.90
|
2.10
|
2.00
|
2.10
|
1,554,900
|
|
|
2/20/2025
|
+0.10 / +5.00%
|
2.10
|
2.30
|
2.00
|
2.10
|
2.10
|
2.10
|
2,727,200
|
|
|
2/19/2025
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
3,407,200
|
|
|
2/18/2025
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
559,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
294,300
|
|
|
2/14/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
613,500
|
|
|
2/13/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
357,200
|
|
|
2/12/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
391,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
165,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
598,500
|
|
|
2/7/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
99,900
|
|
|
2/6/2025
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
373,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|