|
|
Closing price on 9/9/2024
|
|
| Open |
1.50 |
| High |
1.60 |
| Low |
1.50 |
| Volume |
219,300 |
| Split-adjusted Price |
1.60 |
|
|
VHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
0.00 / 0.00%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
219,300
|
|
|
9/6/2024
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
583,500
|
|
|
9/5/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.60
|
1.70
|
530,300
|
|
|
9/4/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
177,700
|
|
|
8/30/2024
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
359,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
328,100
|
|
|
8/28/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
763,000
|
|
|
8/27/2024
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
896,600
|
|
|
8/26/2024
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
636,000
|
|
|
8/23/2024
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
410,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
390,800
|
|
|
8/21/2024
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
253,000
|
|
|
8/20/2024
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
1,379,200
|
|
|
8/19/2024
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
905,500
|
|
|
8/16/2024
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
771,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
329,600
|
|
|
8/14/2024
|
-0.10 / -5.56%
|
2.00
|
2.00
|
1.70
|
1.70
|
1.80
|
1.70
|
441,100
|
|
|
8/13/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
1.90
|
1.80
|
1.90
|
1,631,700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
1.90
|
1.90
|
1.90
|
1,415,700
|
|
|
8/9/2024
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
515,400
|
|
|
8/8/2024
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
499,600
|
|
|
8/7/2024
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,930,500
|
|
|
8/6/2024
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
2,964,200
|
|
|
8/5/2024
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.80
|
1.90
|
2.00
|
1.90
|
3,929,000
|
|
|
8/2/2024
|
+0.20 / +11.11%
|
1.80
|
2.00
|
1.70
|
2.00
|
1.90
|
2.00
|
2,931,900
|
|
|
8/1/2024
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
2,659,200
|
|
|
7/31/2024
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
283,600
|
|
|
7/30/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
310,600
|
|
|
7/29/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
527,700
|
|
|
7/26/2024
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
143,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
781,200
|
55.00
|
5.77%
|
|
|
|
CIG
|
87,900
|
7.99
|
1.14%
|
|
|
|
CKG
|
30,600
|
16.05
|
1.58%
|
|
|
|
CRE
|
879,100
|
7.29
|
4.29%
|
|
|
|
DLG
|
1,151,500
|
2.03
|
2.01%
|
|
|
|
DLR
|
0
|
25.20
|
0.00%
|
|
|
|
DTI
|
5,100
|
2.00
|
5.26%
|
|
|
|
DXS
|
1,495,100
|
6.10
|
6.83%
|
|
|
|
FIR
|
101,700
|
8.00
|
1.01%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|