|
|
Closing price on 6/1/2017
|
|
| Open |
2.43 |
| High |
2.48 |
| Low |
2.40 |
| Volume |
1,348,560 |
| Split-adjusted Price |
2.41 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.03 / -1.23%
|
2.43
|
2.48
|
2.40
|
2.41
|
2.42
|
2.41
|
1,348,560
|
|
|
5/31/2017
|
-0.01 / -0.41%
|
2.45
|
2.51
|
2.40
|
2.44
|
2.47
|
2.44
|
1,274,610
|
|
|
5/30/2017
|
-0.09 / -3.54%
|
2.56
|
2.56
|
2.45
|
2.45
|
2.50
|
2.45
|
1,535,100
|
|
|
5/29/2017
|
+0.05 / +2.01%
|
2.50
|
2.66
|
2.50
|
2.54
|
2.61
|
2.54
|
3,730,500
|
|
|
5/26/2017
|
+0.03 / +1.22%
|
2.46
|
2.56
|
2.43
|
2.49
|
2.51
|
2.49
|
1,840,830
|
|
|
5/25/2017
|
-0.13 / -5.02%
|
2.56
|
2.57
|
2.46
|
2.46
|
2.53
|
2.46
|
2,030,440
|
|
|
5/24/2017
|
+0.13 / +5.28%
|
2.63
|
2.63
|
2.56
|
2.59
|
2.62
|
2.59
|
4,920,430
|
|
|
5/23/2017
|
+0.16 / +6.96%
|
2.30
|
2.46
|
2.28
|
2.46
|
2.40
|
2.46
|
2,313,020
|
|
|
5/22/2017
|
-0.03 / -1.29%
|
2.32
|
2.35
|
2.29
|
2.30
|
2.31
|
2.30
|
1,747,710
|
|
|
5/19/2017
|
-0.01 / -0.43%
|
2.32
|
2.36
|
2.31
|
2.33
|
2.33
|
2.33
|
857,690
|
|
|
5/18/2017
|
-0.04 / -1.68%
|
2.37
|
2.38
|
2.31
|
2.34
|
2.34
|
2.34
|
1,079,500
|
|
|
5/17/2017
|
-0.01 / -0.42%
|
2.38
|
2.42
|
2.38
|
2.38
|
2.39
|
2.38
|
619,900
|
|
|
5/16/2017
|
-0.04 / -1.65%
|
2.45
|
2.47
|
2.39
|
2.39
|
2.43
|
2.39
|
1,018,650
|
|
|
5/15/2017
|
+0.08 / +3.40%
|
2.37
|
2.45
|
2.34
|
2.43
|
2.38
|
2.43
|
1,175,690
|
|
|
5/12/2017
|
+0.01 / +0.43%
|
2.38
|
2.38
|
2.33
|
2.35
|
2.35
|
2.35
|
365,950
|
|
|
5/11/2017
|
-0.07 / -2.90%
|
2.41
|
2.41
|
2.32
|
2.34
|
2.35
|
2.34
|
897,340
|
|
|
5/10/2017
|
-0.03 / -1.23%
|
2.42
|
2.43
|
2.38
|
2.41
|
2.41
|
2.41
|
1,290,970
|
|
|
5/9/2017
|
-0.01 / -0.41%
|
2.40
|
2.46
|
2.39
|
2.44
|
2.42
|
2.44
|
1,046,310
|
|
|
5/8/2017
|
+0.05 / +2.08%
|
2.46
|
2.48
|
2.40
|
2.45
|
2.44
|
2.45
|
1,853,820
|
|
|
5/5/2017
|
+0.13 / +5.73%
|
2.27
|
2.40
|
2.25
|
2.40
|
2.30
|
2.40
|
1,749,120
|
|
|
5/4/2017
|
+0.06 / +2.71%
|
2.22
|
2.27
|
2.22
|
2.27
|
2.25
|
2.27
|
876,290
|
|
|
5/3/2017
|
-0.07 / -3.07%
|
2.25
|
2.25
|
2.18
|
2.21
|
2.22
|
2.21
|
926,590
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
51,400
|
65.30
|
-1.06%
|
|
|
|
CIG
|
5,000
|
8.80
|
-2.11%
|
|
|
|
CKG
|
39,900
|
11.30
|
-1.74%
|
|
|
|
CRE
|
154,700
|
9.40
|
-1.05%
|
|
|
|
DLG
|
1,357,600
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
3,300
|
2.40
|
0.00%
|
|
|
|
DXS
|
2,275,300
|
9.41
|
-3.68%
|
|
|
|
FIR
|
101,400
|
7.38
|
-0.14%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 11:30:00 AM
|
|
|
|
|