|
Closing price on 4/10/2017
|
|
| Open |
2.76 |
| High |
2.76 |
| Low |
2.69 |
| Volume |
2,299,460 |
| Split-adjusted Price |
2.73 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
0.00 / 0.00%
|
2.76
|
2.76
|
2.69
|
2.73
|
2.73
|
2.73
|
2,299,460
|
|
|
4/7/2017
|
+0.09 / +3.41%
|
2.64
|
2.75
|
2.60
|
2.73
|
2.69
|
2.73
|
2,959,150
|
|
|
4/5/2017
|
+0.01 / +0.38%
|
2.63
|
2.69
|
2.62
|
2.64
|
2.64
|
2.64
|
2,214,590
|
|
|
4/4/2017
|
+0.04 / +1.54%
|
2.60
|
2.69
|
2.60
|
2.63
|
2.62
|
2.63
|
1,858,630
|
|
|
4/3/2017
|
-0.11 / -4.07%
|
2.67
|
2.70
|
2.52
|
2.59
|
2.64
|
2.59
|
3,155,260
|
|
|
3/31/2017
|
-0.01 / -0.37%
|
2.70
|
2.74
|
2.62
|
2.70
|
2.69
|
2.70
|
5,063,820
|
|
|
3/30/2017
|
-0.09 / -3.21%
|
2.67
|
2.82
|
2.67
|
2.71
|
2.76
|
2.71
|
4,620,520
|
|
|
3/29/2017
|
+0.08 / +2.94%
|
2.65
|
2.83
|
2.65
|
2.80
|
2.73
|
2.80
|
7,201,230
|
|
|
3/28/2017
|
+0.17 / +6.67%
|
2.60
|
2.72
|
2.59
|
2.72
|
2.70
|
2.72
|
11,994,180
|
|
|
3/27/2017
|
+0.16 / +6.69%
|
2.45
|
2.55
|
2.45
|
2.55
|
2.54
|
2.55
|
7,169,450
|
|
|
3/24/2017
|
+0.15 / +6.70%
|
2.24
|
2.39
|
2.24
|
2.39
|
2.33
|
2.39
|
6,842,100
|
|
|
3/23/2017
|
+0.07 / +3.23%
|
2.17
|
2.24
|
2.17
|
2.24
|
2.21
|
2.24
|
4,353,230
|
|
|
3/22/2017
|
+0.01 / +0.46%
|
2.17
|
2.22
|
2.16
|
2.17
|
2.19
|
2.17
|
3,189,960
|
|
|
3/21/2017
|
-0.02 / -0.92%
|
2.17
|
2.18
|
2.15
|
2.16
|
2.17
|
2.16
|
900,410
|
|
|
3/20/2017
|
0.00 / 0.00%
|
2.18
|
2.19
|
2.17
|
2.18
|
2.18
|
2.18
|
1,169,550
|
|
|
3/17/2017
|
-0.03 / -1.36%
|
2.21
|
2.22
|
2.18
|
2.18
|
2.19
|
2.18
|
967,450
|
|
|
3/16/2017
|
+0.05 / +2.31%
|
2.18
|
2.23
|
2.16
|
2.21
|
2.19
|
2.21
|
2,215,580
|
|
|
3/15/2017
|
0.00 / 0.00%
|
2.16
|
2.19
|
2.15
|
2.16
|
2.16
|
2.16
|
877,260
|
|
|
3/14/2017
|
-0.03 / -1.37%
|
2.18
|
2.20
|
2.16
|
2.16
|
2.17
|
2.16
|
1,715,160
|
|
|
3/13/2017
|
-0.07 / -3.10%
|
2.25
|
2.25
|
2.19
|
2.19
|
2.22
|
2.19
|
2,132,790
|
|
|
3/10/2017
|
-0.01 / -0.44%
|
2.27
|
2.28
|
2.24
|
2.26
|
2.26
|
2.26
|
3,143,980
|
|
|
3/9/2017
|
-0.01 / -0.44%
|
2.29
|
2.31
|
2.27
|
2.27
|
2.28
|
2.27
|
3,046,470
|
|
|
3/8/2017
|
-0.06 / -2.56%
|
2.34
|
2.34
|
2.28
|
2.28
|
2.30
|
2.28
|
2,112,570
|
|
|
3/7/2017
|
+0.05 / +2.18%
|
2.29
|
2.39
|
2.28
|
2.34
|
2.33
|
2.34
|
3,806,910
|
|
|
3/6/2017
|
-0.02 / -0.87%
|
2.32
|
2.32
|
2.29
|
2.29
|
2.30
|
2.29
|
1,704,640
|
|
|
3/3/2017
|
+0.05 / +2.21%
|
2.26
|
2.35
|
2.26
|
2.31
|
2.30
|
2.31
|
2,758,130
|
|
|
3/2/2017
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.26
|
2.26
|
2.27
|
2.26
|
1,386,740
|
|
|
3/1/2017
|
0.00 / 0.00%
|
2.28
|
2.31
|
2.25
|
2.26
|
2.28
|
2.26
|
4,458,950
|
|
|
2/28/2017
|
-0.05 / -2.16%
|
2.31
|
2.32
|
2.26
|
2.26
|
2.29
|
2.26
|
2,457,840
|
|
|
2/27/2017
|
+0.03 / +1.32%
|
2.30
|
2.33
|
2.27
|
2.31
|
2.30
|
2.31
|
2,308,610
|
|
|
|