|
|
Closing price on 5/24/2024
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
1,117,300 |
| Split-adjusted Price |
2.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2024
|
-0.10 / -4.35%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
1,117,300
|
|
|
5/23/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
926,500
|
|
|
5/22/2024
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
2,762,800
|
|
|
5/21/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
371,600
|
|
|
5/20/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,502,800
|
|
|
5/17/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
334,500
|
|
|
5/16/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
291,600
|
|
|
5/15/2024
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
686,000
|
|
|
5/14/2024
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
727,500
|
|
|
5/13/2024
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,302,800
|
|
|
5/10/2024
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
1,175,200
|
|
|
5/9/2024
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.30
|
2.20
|
943,000
|
|
|
5/8/2024
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,705,300
|
|
|
5/7/2024
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
3,290,200
|
|
|
5/6/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
586,300
|
|
|
5/3/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
267,500
|
|
|
5/2/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
267,400
|
|
|
4/26/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
503,500
|
|
|
4/25/2024
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
408,200
|
|
|
4/24/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
399,600
|
|
|
4/23/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
256,500
|
|
|
4/22/2024
|
0.00 / 0.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.10
|
2.10
|
961,500
|
|
|
4/19/2024
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
1,627,700
|
|
|
4/17/2024
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.10
|
2.10
|
2.20
|
2.10
|
578,100
|
|
|
4/16/2024
|
0.00 / 0.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,178,400
|
|
|
4/15/2024
|
-0.20 / -8.33%
|
2.40
|
2.50
|
2.10
|
2.20
|
2.30
|
2.20
|
2,770,200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
1,315,400
|
|
|
4/11/2024
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
248,100
|
|
|
4/10/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
515,000
|
|
|
4/9/2024
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
1,251,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
154,300
|
65.30
|
0.15%
|
|
|
|
CIG
|
15,400
|
9.16
|
1.66%
|
|
|
|
CKG
|
101,600
|
11.00
|
-1.79%
|
|
|
|
CRE
|
425,300
|
9.00
|
-1.32%
|
|
|
|
DLG
|
2,976,800
|
2.75
|
-5.82%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
3,400
|
2.40
|
-4.00%
|
|
|
|
DXS
|
2,509,700
|
9.08
|
-6.87%
|
|
|
|
FIR
|
40,400
|
7.87
|
-2.96%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|