|
Closing price on 2/6/2018
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
17.35 |
| Volume |
224,310 |
| Split-adjusted Price |
11.39 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
-0.65 / -3.49%
|
18.00
|
18.50
|
17.35
|
18.00
|
17.50
|
11.39
|
224,310
|
|
|
2/5/2018
|
-1.15 / -5.81%
|
19.80
|
20.00
|
18.65
|
18.65
|
19.31
|
11.80
|
203,720
|
|
|
2/2/2018
|
-0.10 / -0.50%
|
19.70
|
20.20
|
19.70
|
19.80
|
19.89
|
12.53
|
73,040
|
|
|
2/1/2018
|
-0.35 / -1.73%
|
20.25
|
20.40
|
19.60
|
19.90
|
20.03
|
12.59
|
155,990
|
|
|
1/31/2018
|
+0.05 / +0.25%
|
20.60
|
20.60
|
20.10
|
20.25
|
20.32
|
12.81
|
135,880
|
|
|
1/30/2018
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.55
|
20.20
|
19.81
|
12.78
|
166,430
|
|
|
1/29/2018
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.05
|
12.65
|
124,010
|
|
|
1/26/2018
|
-0.35 / -1.71%
|
20.55
|
20.55
|
20.00
|
20.10
|
20.26
|
12.72
|
278,330
|
|
|
1/25/2018
|
+0.90 / +4.60%
|
20.90
|
20.90
|
20.30
|
20.45
|
20.74
|
12.94
|
730,590
|
|
|
1/22/2018
|
+1.25 / +6.83%
|
19.55
|
19.55
|
19.55
|
19.55
|
19.55
|
12.37
|
141,300
|
|
|
1/19/2018
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.41
|
11.58
|
149,750
|
|
|
1/18/2018
|
+0.10 / +0.55%
|
18.30
|
18.50
|
17.90
|
18.40
|
18.19
|
11.64
|
118,830
|
|
|
1/17/2018
|
-0.40 / -2.14%
|
18.60
|
19.00
|
18.30
|
18.30
|
18.51
|
11.58
|
158,690
|
|
|
1/16/2018
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.65
|
18.70
|
18.83
|
11.83
|
209,890
|
|
|
1/15/2018
|
+0.50 / +2.70%
|
18.50
|
19.20
|
18.25
|
19.00
|
18.91
|
12.02
|
215,560
|
|
|
1/12/2018
|
-0.30 / -1.60%
|
19.00
|
19.30
|
18.45
|
18.50
|
18.77
|
11.70
|
298,380
|
|
|
1/11/2018
|
+0.70 / +3.87%
|
18.30
|
18.80
|
18.10
|
18.80
|
18.55
|
11.89
|
315,730
|
|
|
1/10/2018
|
-0.15 / -0.82%
|
18.45
|
18.45
|
18.10
|
18.10
|
18.19
|
11.45
|
287,920
|
|
|
1/9/2018
|
+0.25 / +1.39%
|
18.20
|
18.50
|
17.95
|
18.25
|
18.27
|
11.55
|
203,940
|
|
|
1/8/2018
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.95
|
18.00
|
18.01
|
11.39
|
171,000
|
|
|
1/5/2018
|
+0.70 / +4.02%
|
17.40
|
18.25
|
17.40
|
18.10
|
17.96
|
11.45
|
403,570
|
|
|
1/4/2018
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.35
|
17.40
|
17.41
|
11.01
|
259,800
|
|
|
1/3/2018
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.20
|
17.40
|
17.50
|
11.01
|
220,490
|
|
|
1/2/2018
|
+0.40 / +2.35%
|
16.95
|
17.50
|
16.90
|
17.40
|
17.20
|
11.01
|
130,550
|
|
|
12/29/2017
|
-0.05 / -0.29%
|
16.90
|
17.10
|
16.80
|
17.00
|
16.95
|
10.75
|
103,510
|
|
|
12/28/2017
|
-0.15 / -0.87%
|
16.90
|
17.25
|
16.90
|
17.05
|
16.96
|
10.79
|
62,960
|
|
|
12/27/2017
|
-0.05 / -0.29%
|
17.35
|
17.35
|
17.00
|
17.20
|
17.15
|
10.88
|
55,230
|
|
|
12/26/2017
|
+0.15 / +0.88%
|
16.90
|
17.30
|
16.90
|
17.25
|
17.20
|
10.91
|
55,740
|
|
|
12/25/2017
|
+0.30 / +1.79%
|
16.95
|
17.65
|
16.65
|
17.10
|
16.99
|
10.82
|
77,870
|
|
|
12/22/2017
|
-0.15 / -0.88%
|
16.80
|
17.15
|
16.75
|
16.80
|
16.89
|
10.63
|
39,020
|
|
|