Closing price on 6/9/2025
|
|
Open |
73.20 |
High |
73.30 |
Low |
72.00 |
Volume |
15,200 |
Split-adjusted Price |
72.00 |
|
|
LHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2025
|
-1.10 / -1.50%
|
73.20
|
73.30
|
72.00
|
72.00
|
72.34
|
72.00
|
15,200
|
|
6/6/2025
|
+0.50 / +0.69%
|
72.00
|
73.10
|
71.80
|
73.10
|
71.91
|
73.10
|
20,600
|
|
6/5/2025
|
-0.60 / -0.82%
|
72.50
|
72.60
|
71.50
|
72.60
|
71.88
|
72.60
|
15,200
|
|
6/4/2025
|
-0.20 / -0.27%
|
73.60
|
73.60
|
73.00
|
73.20
|
73.34
|
73.20
|
7,500
|
|
6/3/2025
|
+0.60 / +0.82%
|
73.00
|
73.50
|
71.10
|
73.40
|
72.22
|
73.40
|
26,900
|
|
6/2/2025
|
+0.50 / +0.69%
|
72.40
|
74.00
|
72.00
|
72.80
|
72.48
|
72.80
|
20,100
|
|
5/30/2025
|
-1.20 / -1.63%
|
73.00
|
73.00
|
72.30
|
72.30
|
72.95
|
72.30
|
6,200
|
|
5/29/2025
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
73.50
|
73.90
|
73.50
|
37,700
|
|
5/28/2025
|
-0.30 / -0.41%
|
73.50
|
73.80
|
73.00
|
73.50
|
73.58
|
73.50
|
16,600
|
|
5/27/2025
|
+1.60 / +2.22%
|
74.60
|
74.60
|
71.60
|
73.80
|
72.33
|
73.80
|
2,900
|
|
5/26/2025
|
-0.80 / -1.10%
|
72.00
|
72.20
|
71.50
|
72.20
|
72.03
|
72.20
|
5,500
|
|
5/23/2025
|
-1.90 / -2.54%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
3,400
|
|
5/22/2025
|
+2.90 / +4.03%
|
72.00
|
75.00
|
72.00
|
74.90
|
73.38
|
74.90
|
27,100
|
|
5/21/2025
|
+0.20 / +0.28%
|
72.20
|
72.30
|
72.00
|
72.00
|
72.22
|
72.00
|
2,100
|
|
5/20/2025
|
-0.50 / -0.69%
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
71.80
|
300
|
|
5/19/2025
|
-0.40 / -0.55%
|
72.00
|
72.50
|
71.80
|
72.30
|
72.14
|
72.30
|
36,500
|
|
5/16/2025
|
0.00 / 0.00%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
700
|
|
5/15/2025
|
-0.30 / -0.41%
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
72.70
|
1,000
|
|
5/14/2025
|
-0.50 / -0.68%
|
71.80
|
73.00
|
71.50
|
73.00
|
72.11
|
73.00
|
2,700
|
|
5/13/2025
|
+0.50 / +0.68%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.07
|
73.50
|
6,900
|
|
5/12/2025
|
-0.70 / -0.95%
|
73.00
|
73.00
|
71.00
|
73.00
|
71.71
|
73.00
|
26,100
|
|
5/9/2025
|
-0.10 / -0.14%
|
72.30
|
73.70
|
72.00
|
73.70
|
72.34
|
73.70
|
6,000
|
|
5/8/2025
|
+0.30 / +0.41%
|
73.00
|
74.00
|
73.00
|
73.80
|
73.68
|
73.80
|
22,600
|
|
5/7/2025
|
+1.70 / +2.37%
|
71.80
|
73.70
|
70.50
|
73.50
|
71.29
|
73.50
|
103,900
|
|
5/6/2025
|
-0.40 / -0.55%
|
74.30
|
74.30
|
71.50
|
71.80
|
71.87
|
71.80
|
40,400
|
|
5/5/2025
|
-2.10 / -2.83%
|
74.30
|
74.30
|
72.00
|
72.20
|
73.20
|
72.20
|
6,100
|
|
4/29/2025
|
0.00 / 0.00%
|
74.30
|
75.00
|
74.30
|
74.30
|
74.88
|
74.30
|
7,900
|
|
4/28/2025
|
+0.40 / +0.54%
|
73.90
|
74.50
|
73.80
|
74.30
|
74.32
|
74.30
|
15,900
|
|
4/25/2025
|
+0.50 / +0.68%
|
73.90
|
73.90
|
73.30
|
73.90
|
73.72
|
73.90
|
27,500
|
|
4/24/2025
|
+0.20 / +0.27%
|
74.00
|
74.00
|
72.20
|
73.40
|
72.81
|
73.40
|
47,600
|
|
|