|
|
Closing price on 8/11/2021
|
|
| Open |
2.50 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
1,057,700 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2021
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
1,057,700
|
|
|
8/10/2021
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
1,701,900
|
|
|
8/9/2021
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.30
|
2.50
|
2.40
|
2.50
|
2,121,700
|
|
|
8/6/2021
|
+0.10 / +4.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
2,072,800
|
|
|
8/5/2021
|
+0.30 / +13.04%
|
2.40
|
2.60
|
2.30
|
2.60
|
2.50
|
2.60
|
2,225,200
|
|
|
8/4/2021
|
+0.20 / +9.09%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.30
|
2.40
|
3,630,000
|
|
|
8/3/2021
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
629,800
|
|
|
8/2/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,390,300
|
|
|
7/30/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
893,100
|
|
|
7/29/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
613,100
|
|
|
7/28/2021
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
612,100
|
|
|
7/27/2021
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
346,200
|
|
|
7/26/2021
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
1,187,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
1,028,200
|
|
|
7/22/2021
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
937,400
|
|
|
7/21/2021
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
478,300
|
|
|
7/20/2021
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
1,162,800
|
|
|
7/19/2021
|
-0.30 / -12.00%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.20
|
2.20
|
3,736,500
|
|
|
7/16/2021
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
774,800
|
|
|
7/15/2021
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
798,100
|
|
|
7/14/2021
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
736,700
|
|
|
7/13/2021
|
+0.30 / +12.50%
|
2.40
|
2.70
|
2.30
|
2.70
|
2.50
|
2.70
|
2,071,300
|
|
|
7/12/2021
|
-0.30 / -11.11%
|
2.70
|
2.70
|
2.30
|
2.40
|
2.40
|
2.40
|
3,068,900
|
|
|
7/9/2021
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.60
|
2.70
|
2.70
|
2.70
|
1,150,400
|
|
|
7/8/2021
|
+0.30 / +12.00%
|
2.50
|
2.80
|
2.50
|
2.80
|
2.77
|
2.80
|
2,570,000
|
|
|
7/7/2021
|
-0.20 / -7.41%
|
2.60
|
2.70
|
2.40
|
2.50
|
2.50
|
2.50
|
2,454,600
|
|
|
7/6/2021
|
-0.20 / -7.14%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
2,378,200
|
|
|
7/5/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
2,318,100
|
|
|
7/2/2021
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
1,827,600
|
|
|
7/1/2021
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,594,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
98,400
|
66.00
|
0.00%
|
|
|
|
CIG
|
6,000
|
8.96
|
-0.33%
|
|
|
|
CKG
|
60,900
|
11.60
|
0.87%
|
|
|
|
CRE
|
411,900
|
9.40
|
-1.05%
|
|
|
|
DLG
|
2,409,700
|
2.69
|
-4.27%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
6,500
|
2.40
|
0.00%
|
|
|
|
DXS
|
3,617,400
|
10.10
|
3.38%
|
|
|
|
FIR
|
164,000
|
7.51
|
1.62%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|