|
|
Closing price on 4/28/2017
|
|
| Open |
2.13 |
| High |
2.29 |
| Low |
2.13 |
| Volume |
2,867,430 |
| Split-adjusted Price |
2.28 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
0.00 / 0.00%
|
2.13
|
2.29
|
2.13
|
2.28
|
2.21
|
2.28
|
2,867,430
|
|
|
4/27/2017
|
0.00 / 0.00%
|
2.26
|
2.28
|
2.22
|
2.28
|
2.25
|
2.28
|
1,254,470
|
|
|
4/26/2017
|
+0.01 / +0.44%
|
2.27
|
2.29
|
2.25
|
2.28
|
2.27
|
2.28
|
870,320
|
|
|
4/25/2017
|
-0.01 / -0.44%
|
2.28
|
2.30
|
2.27
|
2.27
|
2.28
|
2.27
|
437,850
|
|
|
4/24/2017
|
+0.06 / +2.70%
|
2.22
|
2.36
|
2.22
|
2.28
|
2.27
|
2.28
|
751,640
|
|
|
4/21/2017
|
-0.16 / -6.72%
|
2.37
|
2.39
|
2.22
|
2.22
|
2.27
|
2.22
|
2,245,930
|
|
|
4/20/2017
|
-0.02 / -0.83%
|
2.43
|
2.43
|
2.35
|
2.38
|
2.38
|
2.38
|
405,140
|
|
|
4/19/2017
|
-0.05 / -2.04%
|
2.45
|
2.45
|
2.39
|
2.40
|
2.41
|
2.40
|
654,260
|
|
|
4/18/2017
|
+0.08 / +3.38%
|
2.40
|
2.45
|
2.35
|
2.45
|
2.40
|
2.45
|
1,833,230
|
|
|
4/17/2017
|
+0.07 / +3.04%
|
2.30
|
2.46
|
2.30
|
2.37
|
2.39
|
2.37
|
1,499,840
|
|
|
4/14/2017
|
-0.09 / -3.77%
|
2.36
|
2.39
|
2.23
|
2.30
|
2.29
|
2.30
|
1,530,150
|
|
|
4/13/2017
|
-0.17 / -6.64%
|
2.50
|
2.55
|
2.39
|
2.39
|
2.45
|
2.39
|
2,156,660
|
|
|
4/12/2017
|
-0.09 / -3.40%
|
2.61
|
2.62
|
2.47
|
2.56
|
2.54
|
2.56
|
5,026,600
|
|
|
4/11/2017
|
-0.08 / -2.93%
|
2.70
|
2.70
|
2.59
|
2.65
|
2.64
|
2.65
|
3,669,570
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
223,300
|
67.00
|
1.52%
|
|
|
|
CIG
|
6,300
|
8.99
|
0.00%
|
|
|
|
CKG
|
64,100
|
11.60
|
0.87%
|
|
|
|
CRE
|
720,900
|
9.70
|
2.11%
|
|
|
|
DLG
|
2,770,300
|
2.75
|
-2.14%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
4,156,000
|
10.45
|
6.96%
|
|
|
|
FIR
|
270,400
|
7.70
|
4.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|