|
|
Closing price on 6/3/2025
|
|
| Open |
1.70 |
| High |
1.90 |
| Low |
1.70 |
| Volume |
2,876,100 |
| Split-adjusted Price |
1.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.78
|
1.80
|
2,876,100
|
|
|
6/2/2025
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
1,192,400
|
|
|
5/30/2025
|
+0.10 / +5.56%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
2,425,400
|
|
|
5/29/2025
|
+0.20 / +12.50%
|
1.60
|
1.80
|
1.60
|
1.80
|
1.76
|
1.80
|
2,871,600
|
|
|
5/28/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
151,600
|
|
|
5/27/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
178,700
|
|
|
5/26/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
531,500
|
|
|
5/23/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
923,000
|
|
|
5/22/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
358,500
|
|
|
5/21/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
174,700
|
|
|
5/20/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
471,900
|
|
|
5/19/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
175,100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
216,900
|
|
|
5/15/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
755,000
|
|
|
5/14/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
529,900
|
|
|
5/13/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
160,100
|
|
|
5/12/2025
|
+0.20 / +13.33%
|
1.50
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
690,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
606,400
|
60.90
|
0.16%
|
|
|
|
CIG
|
559,800
|
8.19
|
4.60%
|
|
|
|
CKG
|
153,100
|
14.10
|
0.71%
|
|
|
|
CRE
|
528,200
|
8.68
|
2.00%
|
|
|
|
DLG
|
1,879,000
|
2.47
|
0.82%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
413,300
|
2.90
|
-9.38%
|
|
|
|
DXS
|
9,912,000
|
8.29
|
6.97%
|
|
|
|
FIR
|
362,400
|
9.40
|
0.53%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|