|
|
Closing price on 7/18/2017
|
|
| Open |
2.71 |
| High |
2.87 |
| Low |
2.60 |
| Volume |
7,042,500 |
| Split-adjusted Price |
2.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
+0.11 / +4.09%
|
2.71
|
2.87
|
2.60
|
2.80
|
2.80
|
2.80
|
7,042,500
|
|
|
7/17/2017
|
+0.13 / +5.08%
|
2.56
|
2.73
|
2.55
|
2.69
|
2.70
|
2.69
|
9,074,420
|
|
|
7/14/2017
|
+0.04 / +1.59%
|
2.51
|
2.65
|
2.49
|
2.56
|
2.58
|
2.56
|
4,171,580
|
|
|
7/13/2017
|
-0.06 / -2.33%
|
2.65
|
2.70
|
2.51
|
2.52
|
2.62
|
2.52
|
4,101,040
|
|
|
7/12/2017
|
+0.16 / +6.61%
|
2.45
|
2.58
|
2.41
|
2.58
|
2.55
|
2.58
|
6,381,460
|
|
|
7/11/2017
|
+0.02 / +0.83%
|
2.41
|
2.44
|
2.37
|
2.42
|
2.41
|
2.42
|
1,393,710
|
|
|
7/10/2017
|
-0.03 / -1.23%
|
2.42
|
2.43
|
2.38
|
2.40
|
2.40
|
2.40
|
1,772,190
|
|
|
7/7/2017
|
-0.07 / -2.80%
|
2.49
|
2.52
|
2.43
|
2.43
|
2.47
|
2.43
|
2,102,450
|
|
|
7/6/2017
|
+0.01 / +0.40%
|
2.50
|
2.57
|
2.50
|
2.50
|
2.54
|
2.50
|
4,994,880
|
|
|
7/5/2017
|
+0.06 / +2.47%
|
2.44
|
2.53
|
2.40
|
2.49
|
2.48
|
2.49
|
3,933,520
|
|
|
7/4/2017
|
+0.09 / +3.85%
|
2.35
|
2.45
|
2.35
|
2.43
|
2.39
|
2.43
|
1,828,970
|
|
|
7/3/2017
|
+0.02 / +0.86%
|
2.32
|
2.39
|
2.32
|
2.34
|
2.34
|
2.34
|
840,880
|
|
|
6/30/2017
|
-0.03 / -1.28%
|
2.34
|
2.36
|
2.30
|
2.32
|
2.33
|
2.32
|
1,870,720
|
|
|
6/29/2017
|
-0.02 / -0.84%
|
2.37
|
2.38
|
2.34
|
2.35
|
2.36
|
2.35
|
3,538,210
|
|
|
6/28/2017
|
0.00 / 0.00%
|
2.37
|
2.39
|
2.35
|
2.37
|
2.37
|
2.37
|
2,167,590
|
|
|
6/27/2017
|
-0.03 / -1.25%
|
2.40
|
2.42
|
2.36
|
2.37
|
2.37
|
2.37
|
3,259,910
|
|
|
6/26/2017
|
+0.02 / +0.84%
|
2.36
|
2.43
|
2.36
|
2.40
|
2.39
|
2.40
|
2,597,300
|
|
|
6/23/2017
|
-0.01 / -0.42%
|
2.35
|
2.40
|
2.34
|
2.38
|
2.36
|
2.38
|
3,780,810
|
|
|
6/22/2017
|
-0.03 / -1.24%
|
2.42
|
2.47
|
2.38
|
2.39
|
2.41
|
2.39
|
3,419,870
|
|
|
6/21/2017
|
-0.05 / -2.02%
|
2.44
|
2.46
|
2.42
|
2.42
|
2.43
|
2.42
|
2,634,030
|
|
|
6/20/2017
|
-0.01 / -0.40%
|
2.48
|
2.50
|
2.44
|
2.47
|
2.47
|
2.47
|
2,549,220
|
|
|
6/19/2017
|
-0.02 / -0.80%
|
2.49
|
2.53
|
2.47
|
2.48
|
2.49
|
2.48
|
2,200,130
|
|
|
6/16/2017
|
-0.08 / -3.10%
|
2.66
|
2.70
|
2.50
|
2.50
|
2.62
|
2.50
|
3,610,510
|
|
|
6/15/2017
|
+0.16 / +6.61%
|
2.47
|
2.58
|
2.43
|
2.58
|
2.55
|
2.58
|
6,651,600
|
|
|
6/14/2017
|
-0.01 / -0.41%
|
2.45
|
2.45
|
2.41
|
2.42
|
2.42
|
2.42
|
1,994,450
|
|
|
6/13/2017
|
0.00 / 0.00%
|
2.45
|
2.45
|
2.41
|
2.43
|
2.43
|
2.43
|
1,949,640
|
|
|
6/12/2017
|
+0.01 / +0.41%
|
2.47
|
2.47
|
2.40
|
2.43
|
2.45
|
2.43
|
1,219,410
|
|
|
6/9/2017
|
+0.01 / +0.41%
|
2.43
|
2.43
|
2.39
|
2.42
|
2.41
|
2.42
|
1,152,490
|
|
|
6/8/2017
|
-0.08 / -3.21%
|
2.49
|
2.50
|
2.40
|
2.41
|
2.45
|
2.41
|
2,025,640
|
|
|
6/7/2017
|
+0.02 / +0.81%
|
2.50
|
2.50
|
2.47
|
2.49
|
2.49
|
2.49
|
844,190
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|