|
Closing price on 5/21/2020
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
150,760 |
| Split-adjusted Price |
12.75 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.17
|
12.75
|
150,760
|
|
|
5/20/2020
|
+0.05 / +0.29%
|
17.05
|
17.30
|
16.95
|
17.10
|
17.04
|
12.61
|
252,150
|
|
|
5/19/2020
|
-0.40 / -2.29%
|
17.45
|
17.60
|
17.05
|
17.05
|
17.27
|
12.57
|
771,920
|
|
|
5/18/2020
|
+0.30 / +1.75%
|
17.20
|
18.15
|
17.10
|
17.45
|
17.45
|
12.86
|
445,840
|
|
|
5/15/2020
|
+0.05 / +0.29%
|
17.30
|
17.35
|
17.05
|
17.15
|
17.13
|
12.64
|
175,050
|
|
|
5/14/2020
|
+0.10 / +0.59%
|
17.00
|
17.35
|
17.00
|
17.10
|
17.15
|
12.61
|
437,960
|
|
|
5/13/2020
|
-0.30 / -1.73%
|
17.30
|
17.35
|
17.00
|
17.00
|
17.06
|
12.53
|
321,650
|
|
|
5/12/2020
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.24
|
12.75
|
406,280
|
|
|
5/11/2020
|
+0.10 / +0.59%
|
16.90
|
17.30
|
16.80
|
17.00
|
17.06
|
12.53
|
292,340
|
|
|
5/8/2020
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.75
|
16.90
|
16.92
|
12.46
|
569,280
|
|
|
5/7/2020
|
-0.10 / -0.58%
|
17.15
|
17.30
|
16.90
|
17.00
|
17.12
|
12.53
|
259,400
|
|
|
5/6/2020
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.70
|
17.10
|
17.06
|
12.61
|
441,870
|
|
|
5/5/2020
|
+0.70 / +4.29%
|
16.40
|
17.10
|
16.40
|
17.00
|
16.82
|
12.53
|
410,300
|
|
|
5/4/2020
|
-0.35 / -2.10%
|
16.35
|
16.50
|
16.30
|
16.30
|
16.36
|
12.02
|
218,590
|
|
|
4/29/2020
|
-0.45 / -2.63%
|
17.10
|
17.10
|
16.65
|
16.65
|
16.83
|
12.27
|
139,180
|
|
|
4/28/2020
|
+0.30 / +1.79%
|
17.00
|
17.35
|
16.85
|
17.10
|
17.06
|
12.61
|
455,760
|
|
|
4/27/2020
|
+0.90 / +5.66%
|
16.20
|
16.95
|
16.00
|
16.80
|
16.51
|
12.38
|
562,780
|
|
|
4/24/2020
|
+0.05 / +0.32%
|
15.80
|
16.00
|
15.45
|
15.90
|
15.77
|
11.72
|
71,980
|
|
|
4/23/2020
|
+0.45 / +2.92%
|
15.60
|
16.30
|
15.30
|
15.85
|
15.85
|
11.68
|
236,130
|
|
|
4/22/2020
|
+0.70 / +4.76%
|
14.70
|
15.70
|
14.50
|
15.40
|
15.12
|
11.35
|
153,410
|
|
|
4/21/2020
|
-0.15 / -1.01%
|
14.75
|
14.85
|
14.30
|
14.70
|
14.61
|
10.84
|
184,390
|
|
|
4/20/2020
|
-0.10 / -0.67%
|
14.90
|
15.50
|
14.75
|
14.85
|
15.03
|
10.95
|
241,600
|
|
|
4/17/2020
|
+0.95 / +6.79%
|
14.05
|
14.95
|
14.05
|
14.95
|
14.74
|
11.02
|
276,070
|
|
|
4/16/2020
|
+0.35 / +2.56%
|
13.65
|
14.05
|
13.65
|
14.00
|
13.85
|
10.32
|
84,960
|
|
|
4/15/2020
|
+0.35 / +2.63%
|
13.40
|
13.75
|
13.40
|
13.65
|
13.60
|
10.06
|
64,200
|
|
|
4/14/2020
|
-0.30 / -2.21%
|
13.55
|
13.65
|
13.10
|
13.30
|
13.31
|
9.80
|
118,350
|
|
|
4/13/2020
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.20
|
13.60
|
13.50
|
10.03
|
117,340
|
|
|
4/10/2020
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.20
|
13.30
|
13.36
|
9.80
|
110,090
|
|
|
4/9/2020
|
+0.75 / +5.93%
|
12.70
|
13.50
|
12.65
|
13.40
|
13.16
|
9.88
|
195,330
|
|
|
4/8/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.20
|
12.65
|
12.62
|
9.32
|
112,880
|
|
|