|
|
Closing price on 5/23/2023
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
2,076,300 |
| Split-adjusted Price |
2.70 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
2,076,300
|
|
|
5/22/2023
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.60
|
2.70
|
2.70
|
2.70
|
4,286,300
|
|
|
5/19/2023
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.60
|
2.70
|
4,923,000
|
|
|
5/18/2023
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,926,500
|
|
|
5/17/2023
|
+0.20 / +7.69%
|
2.70
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
8,591,000
|
|
|
5/16/2023
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
6,272,800
|
|
|
5/15/2023
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
2,835,900
|
|
|
5/12/2023
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
1,534,500
|
|
|
5/11/2023
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
1,958,000
|
|
|
5/10/2023
|
+0.20 / +8.33%
|
2.40
|
2.70
|
2.40
|
2.60
|
2.60
|
2.60
|
7,146,700
|
|
|
5/9/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
617,400
|
|
|
5/8/2023
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
2,808,000
|
|
|
5/5/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
698,500
|
|
|
5/4/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
637,400
|
|
|
4/28/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
767,800
|
|
|
4/27/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
708,300
|
|
|
4/26/2023
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
524,000
|
|
|
4/25/2023
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
953,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
239,400
|
|
|
4/21/2023
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
995,900
|
|
|
4/20/2023
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
421,900
|
|
|
4/19/2023
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
881,700
|
|
|
4/18/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
325,600
|
|
|
4/17/2023
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
341,800
|
|
|
4/14/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.30
|
2.40
|
1,953,600
|
|
|
4/13/2023
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,047,700
|
|
|
4/12/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,396,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
2,147,100
|
|
|
4/10/2023
|
+0.10 / +4.17%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,900,800
|
|
|
4/7/2023
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.40
|
2.50
|
4,280,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
168,200
|
69.20
|
-1.84%
|
|
|
|
CIG
|
53,500
|
8.93
|
-0.67%
|
|
|
|
CKG
|
75,000
|
15.10
|
0.67%
|
|
|
|
CRE
|
868,200
|
10.60
|
-4.07%
|
|
|
|
DLG
|
1,803,900
|
3.03
|
-2.26%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
45,600
|
3.10
|
-3.13%
|
|
|
|
DXS
|
2,254,200
|
12.40
|
-3.13%
|
|
|
|
FIR
|
111,900
|
8.82
|
-1.89%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 12:00:03 PM
|
|
|
|
|