|
|
Closing price on 7/9/2025
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
461,400 |
| Split-adjusted Price |
1.80 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2025
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
897,100
|
|
|
6/4/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
843,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
822,100
|
69.20
|
1.47%
|
|
|
|
CIG
|
248,500
|
9.03
|
0.00%
|
|
|
|
CKG
|
306,900
|
14.45
|
1.76%
|
|
|
|
CRE
|
520,200
|
9.35
|
0.54%
|
|
|
|
DLG
|
4,733,100
|
2.91
|
0.34%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
68,900
|
2.60
|
0.00%
|
|
|
|
DXS
|
4,553,200
|
11.30
|
-0.88%
|
|
|
|
FIR
|
716,400
|
9.47
|
-0.84%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|