|
|
Closing price on 8/7/2025
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
1,901,400 |
| Split-adjusted Price |
2.40 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,901,400
|
|
|
8/6/2025
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.20
|
2.40
|
2.30
|
2.40
|
1,758,900
|
|
|
8/5/2025
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.35
|
2.30
|
4,445,100
|
|
|
8/4/2025
|
+0.30 / +14.29%
|
2.20
|
2.40
|
2.10
|
2.40
|
2.29
|
2.40
|
2,746,600
|
|
|
8/1/2025
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
2,864,300
|
|
|
7/31/2025
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.00
|
2.20
|
2.21
|
2.20
|
3,927,600
|
|
|
7/30/2025
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.20
|
2.40
|
2.34
|
2.40
|
4,889,600
|
|
|
7/29/2025
|
+0.30 / +15.00%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.29
|
2.30
|
11,768,300
|
|
|
7/28/2025
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.95
|
2.00
|
3,711,300
|
|
|
7/25/2025
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
780,700
|
|
|
7/24/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
2,222,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
522,700
|
|
|
7/22/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
1,347,500
|
|
|
7/21/2025
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.80
|
1.90
|
1.93
|
1.90
|
2,038,300
|
|
|
7/18/2025
|
-0.10 / -4.76%
|
2.10
|
2.20
|
1.80
|
2.00
|
1.99
|
2.00
|
3,889,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
430,900
|
67.80
|
1.19%
|
|
|
|
CIG
|
108,000
|
9.95
|
2.05%
|
|
|
|
CKG
|
115,000
|
14.45
|
1.05%
|
|
|
|
CRE
|
1,766,800
|
11.00
|
2.80%
|
|
|
|
DLG
|
3,558,400
|
3.15
|
3.96%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
77,000
|
2.80
|
-3.45%
|
|
|
|
DXS
|
6,446,700
|
13.85
|
6.95%
|
|
|
|
FIR
|
193,900
|
8.86
|
0.45%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|