|
|
Closing price on 6/20/2024
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
146,800 |
| Split-adjusted Price |
2.20 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
146,800
|
|
|
6/19/2024
|
+0.10 / +4.76%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
1,473,600
|
|
|
6/18/2024
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.20
|
434,900
|
|
|
6/17/2024
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
218,000
|
|
|
6/14/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
672,400
|
|
|
6/13/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
296,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,012,600
|
|
|
6/11/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
392,600
|
|
|
6/10/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
327,400
|
|
|
6/7/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,212,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
725,900
|
|
|
6/5/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
511,500
|
|
|
6/4/2024
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
1,028,700
|
|
|
6/3/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
766,200
|
|
|
5/31/2024
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
684,300
|
|
|
5/30/2024
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
360,200
|
|
|
5/29/2024
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
623,500
|
|
|
5/28/2024
|
+0.20 / +9.09%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
2,038,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
878,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,700
|
65.70
|
-0.45%
|
|
|
|
CIG
|
16,300
|
9.06
|
-0.44%
|
|
|
|
CKG
|
34,000
|
11.20
|
-0.44%
|
|
|
|
CRE
|
136,200
|
9.40
|
-1.05%
|
|
|
|
DLG
|
1,605,200
|
2.78
|
-1.77%
|
|
|
|
DLR
|
0
|
15.90
|
0.00%
|
|
|
|
DTI
|
74,700
|
2.40
|
-4.00%
|
|
|
|
DXS
|
1,316,100
|
9.96
|
0.00%
|
|
|
|
FIR
|
34,700
|
7.93
|
-2.10%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|