|
Closing price on 10/5/2018
|
|
| Open |
23.00 |
| High |
23.25 |
| Low |
22.30 |
| Volume |
392,240 |
| Split-adjusted Price |
15.31 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2018
|
-0.50 / -2.17%
|
23.00
|
23.25
|
22.30
|
22.50
|
22.91
|
15.31
|
392,240
|
|
|
10/4/2018
|
+0.60 / +2.68%
|
22.60
|
23.30
|
22.40
|
23.00
|
22.85
|
15.65
|
251,640
|
|
|
10/3/2018
|
+0.30 / +1.36%
|
22.10
|
22.70
|
22.00
|
22.40
|
22.45
|
15.24
|
200,610
|
|
|
10/2/2018
|
+0.10 / +0.45%
|
22.00
|
22.45
|
21.50
|
22.10
|
21.93
|
15.04
|
348,850
|
|
|
10/1/2018
|
-1.30 / -5.58%
|
23.20
|
23.30
|
21.70
|
22.00
|
22.45
|
14.97
|
752,580
|
|
|
9/28/2018
|
-0.10 / -0.43%
|
23.40
|
23.45
|
23.25
|
23.30
|
23.34
|
15.85
|
236,010
|
|
|
9/27/2018
|
-0.10 / -0.43%
|
23.50
|
23.90
|
23.25
|
23.40
|
23.50
|
15.92
|
332,860
|
|
|
9/26/2018
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.50
|
23.54
|
15.99
|
356,050
|
|
|
9/25/2018
|
+0.40 / +1.73%
|
23.10
|
24.00
|
22.90
|
23.50
|
23.55
|
15.99
|
333,650
|
|
|
9/24/2018
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.70
|
23.10
|
22.98
|
15.72
|
225,740
|
|
|
9/21/2018
|
+0.70 / +3.08%
|
22.95
|
23.70
|
22.60
|
23.40
|
23.25
|
15.92
|
622,270
|
|
|
9/20/2018
|
+1.45 / +6.82%
|
21.35
|
22.70
|
21.15
|
22.70
|
22.42
|
15.45
|
887,300
|
|
|
9/19/2018
|
-0.05 / -0.23%
|
21.10
|
21.60
|
21.10
|
21.25
|
21.40
|
14.46
|
140,640
|
|
|
9/18/2018
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.00
|
21.30
|
21.34
|
14.49
|
284,350
|
|
|
9/17/2018
|
+1.40 / +6.97%
|
20.10
|
21.50
|
19.80
|
21.50
|
20.86
|
14.63
|
670,260
|
|
|
9/14/2018
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.07
|
13.68
|
152,830
|
|
|
9/13/2018
|
-0.20 / -0.99%
|
20.35
|
20.40
|
20.00
|
20.10
|
20.21
|
13.68
|
143,600
|
|
|
9/12/2018
|
+0.20 / +1.00%
|
20.40
|
20.70
|
20.20
|
20.30
|
20.38
|
13.81
|
393,070
|
|
|
9/11/2018
|
+0.20 / +1.01%
|
19.90
|
20.40
|
19.80
|
20.10
|
20.02
|
13.68
|
226,080
|
|
|
9/10/2018
|
-0.20 / -1.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.91
|
13.54
|
253,580
|
|
|
9/7/2018
|
+0.25 / +1.26%
|
19.85
|
20.30
|
19.85
|
20.10
|
20.12
|
13.68
|
122,710
|
|
|
9/6/2018
|
-0.45 / -2.22%
|
20.35
|
20.45
|
19.85
|
19.85
|
20.09
|
13.51
|
113,800
|
|
|
9/5/2018
|
+0.20 / +1.00%
|
20.35
|
20.70
|
20.10
|
20.30
|
20.44
|
13.81
|
356,980
|
|
|
9/4/2018
|
+0.30 / +1.52%
|
19.80
|
20.60
|
19.80
|
20.10
|
20.17
|
13.68
|
227,910
|
|
|
8/31/2018
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.80
|
19.80
|
19.90
|
13.47
|
103,170
|
|
|
8/30/2018
|
+0.15 / +0.76%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.96
|
13.61
|
101,440
|
|
|
8/29/2018
|
-0.30 / -1.49%
|
20.15
|
20.15
|
19.80
|
19.85
|
19.88
|
13.51
|
183,190
|
|
|
8/28/2018
|
-0.05 / -0.25%
|
20.20
|
20.40
|
20.00
|
20.15
|
20.19
|
13.71
|
197,770
|
|
|
8/27/2018
|
+0.25 / +1.25%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.31
|
13.74
|
266,830
|
|
|
8/24/2018
|
+0.10 / +0.50%
|
19.85
|
20.20
|
19.50
|
19.95
|
19.82
|
13.57
|
166,060
|
|
|