|
|
Closing price on 5/9/2025
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
127,600 |
| Split-adjusted Price |
1.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.53
|
1.60
|
127,600
|
|
|
5/8/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.52
|
1.60
|
193,900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.57
|
1.60
|
108,400
|
|
|
5/6/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.59
|
1.60
|
174,400
|
|
|
5/5/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
224,800
|
|
|
4/29/2025
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
76,700
|
|
|
4/28/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.50
|
1.60
|
73,100
|
|
|
4/25/2025
|
+0.10 / +6.67%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
1,043,400
|
|
|
4/24/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
148,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
129,100
|
|
|
4/22/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
779,500
|
|
|
4/21/2025
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.40
|
1.50
|
1.50
|
1.50
|
598,600
|
|
|
4/18/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
66,700
|
|
|
4/17/2025
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
58,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
185,900
|
|
|
4/15/2025
|
0.00 / 0.00%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.50
|
1.60
|
109,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.60
|
1.60
|
1.60
|
321,800
|
|
|
4/11/2025
|
+0.20 / +14.29%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
1,448,900
|
|
|
4/10/2025
|
+0.10 / +7.69%
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
1.40
|
113,100
|
|
|
4/9/2025
|
-0.10 / -7.14%
|
1.40
|
1.40
|
1.20
|
1.30
|
1.30
|
1.30
|
792,500
|
|
|
4/8/2025
|
-0.20 / -12.50%
|
1.60
|
1.70
|
1.40
|
1.40
|
1.40
|
1.40
|
1,289,800
|
|
|
4/4/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
439,200
|
|
|
4/3/2025
|
-0.20 / -11.11%
|
1.80
|
1.80
|
1.60
|
1.60
|
1.70
|
1.60
|
2,845,200
|
|
|
4/2/2025
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
81,200
|
|
|
4/1/2025
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
98,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
78,100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
230,400
|
|
|
3/27/2025
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
321,400
|
|
|
3/26/2025
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
444,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
234,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
649,600
|
61.50
|
3.36%
|
|
|
|
CIG
|
89,900
|
8.00
|
-0.62%
|
|
|
|
CKG
|
26,500
|
13.40
|
0.00%
|
|
|
|
CRE
|
150,400
|
7.24
|
-0.82%
|
|
|
|
DLG
|
1,905,000
|
2.30
|
-2.13%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
140,300
|
2.10
|
5.00%
|
|
|
|
DXS
|
1,458,600
|
6.64
|
2.15%
|
|
|
|
FIR
|
205,900
|
8.98
|
-0.66%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|