|
|
Closing price on 7/17/2025
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
3,371,400 |
| Split-adjusted Price |
2.10 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2025
|
+0.20 / +10.53%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.06
|
2.10
|
3,371,400
|
|
|
7/16/2025
|
+0.20 / +11.76%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.85
|
1.90
|
3,312,400
|
|
|
7/15/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.74
|
1.80
|
312,800
|
|
|
7/14/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
702,800
|
|
|
7/11/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.72
|
1.70
|
752,100
|
|
|
7/10/2025
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
311,300
|
|
|
7/9/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
461,400
|
|
|
7/8/2025
|
+0.10 / +6.25%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.69
|
1.70
|
1,866,300
|
|
|
7/7/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
337,200
|
|
|
7/4/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
473,200
|
|
|
7/3/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
221,200
|
|
|
7/2/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
240,900
|
|
|
7/1/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.63
|
1.60
|
94,100
|
|
|
6/30/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
135,300
|
|
|
6/27/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
228,900
|
|
|
6/26/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.50
|
1.60
|
1.61
|
1.60
|
293,100
|
|
|
6/25/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
356,000
|
|
|
6/24/2025
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
26,400
|
|
|
6/23/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.60
|
1.70
|
866,400
|
|
|
6/20/2025
|
0.00 / 0.00%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.66
|
1.60
|
125,300
|
|
|
6/19/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
128,100
|
|
|
6/18/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.61
|
1.70
|
365,200
|
|
|
6/17/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.67
|
1.70
|
199,900
|
|
|
6/16/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
284,700
|
|
|
6/13/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.61
|
1.70
|
223,700
|
|
|
6/12/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.66
|
1.60
|
596,500
|
|
|
6/11/2025
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.60
|
1.70
|
1.64
|
1.70
|
52,500
|
|
|
6/10/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.62
|
1.70
|
82,900
|
|
|
6/9/2025
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.68
|
1.60
|
207,400
|
|
|
6/6/2025
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.66
|
1.70
|
361,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
359,300
|
68.20
|
2.10%
|
|
|
|
CIG
|
504,600
|
9.03
|
0.44%
|
|
|
|
CKG
|
211,300
|
14.20
|
-0.70%
|
|
|
|
CRE
|
426,600
|
9.30
|
0.00%
|
|
|
|
DLG
|
7,589,900
|
2.90
|
-4.61%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
116,700
|
2.70
|
3.85%
|
|
|
|
DXS
|
5,409,800
|
11.40
|
3.17%
|
|
|
|
FIR
|
557,300
|
9.55
|
-1.44%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|