|
Closing price on 5/22/2017
|
|
| Open |
20.45 |
| High |
20.45 |
| Low |
19.60 |
| Volume |
56,600 |
| Split-adjusted Price |
10.97 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.15 / -0.74%
|
20.45
|
20.45
|
19.60
|
20.20
|
19.91
|
10.97
|
56,600
|
|
|
5/19/2017
|
+0.35 / +1.75%
|
19.90
|
20.35
|
19.65
|
20.35
|
19.96
|
11.05
|
116,660
|
|
|
5/18/2017
|
-0.90 / -4.31%
|
20.90
|
20.90
|
19.95
|
20.00
|
20.19
|
10.86
|
252,660
|
|
|
5/17/2017
|
-0.55 / -2.56%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.78
|
11.35
|
69,840
|
|
|
5/16/2017
|
+0.30 / +1.42%
|
21.90
|
22.20
|
21.45
|
21.45
|
21.77
|
11.65
|
183,690
|
|
|
5/15/2017
|
+1.35 / +6.82%
|
20.30
|
21.15
|
20.15
|
21.15
|
20.84
|
11.48
|
425,650
|
|
|
5/12/2017
|
+0.45 / +2.33%
|
19.35
|
19.90
|
19.20
|
19.80
|
19.53
|
10.75
|
69,980
|
|
|
5/11/2017
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.20
|
19.35
|
19.33
|
10.51
|
79,770
|
|
|
5/10/2017
|
-0.15 / -0.76%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.45
|
10.59
|
138,240
|
|
|
5/9/2017
|
-1.50 / -7.09%
|
20.10
|
20.40
|
19.65
|
19.65
|
19.88
|
10.67
|
127,770
|
|
|
5/8/2017
|
-0.50 / -2.31%
|
21.30
|
21.50
|
21.15
|
21.15
|
21.23
|
10.67
|
167,200
|
|
|
5/5/2017
|
-0.10 / -0.46%
|
21.75
|
21.75
|
21.15
|
21.65
|
21.52
|
10.92
|
56,500
|
|
|
5/4/2017
|
-0.15 / -0.68%
|
21.95
|
21.95
|
21.50
|
21.75
|
21.74
|
10.97
|
102,370
|
|
|
5/3/2017
|
+0.45 / +2.10%
|
21.80
|
22.00
|
21.60
|
21.90
|
21.87
|
11.05
|
166,060
|
|
|
4/28/2017
|
+0.60 / +2.88%
|
20.85
|
21.60
|
20.85
|
21.45
|
21.34
|
10.82
|
138,250
|
|
|
4/27/2017
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.70
|
20.85
|
20.77
|
10.52
|
62,840
|
|
|
4/26/2017
|
+0.15 / +0.73%
|
20.60
|
20.75
|
20.45
|
20.75
|
20.57
|
10.47
|
97,060
|
|
|
4/25/2017
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.35
|
20.60
|
20.59
|
10.39
|
134,210
|
|
|
4/24/2017
|
+0.10 / +0.48%
|
20.80
|
20.95
|
20.65
|
20.80
|
20.71
|
10.49
|
176,310
|
|
|
4/21/2017
|
-0.45 / -2.13%
|
21.15
|
21.15
|
20.00
|
20.70
|
20.69
|
10.44
|
286,410
|
|
|
4/20/2017
|
-0.05 / -0.24%
|
21.30
|
21.30
|
20.85
|
21.15
|
20.97
|
10.67
|
45,020
|
|
|
4/19/2017
|
-0.05 / -0.24%
|
21.25
|
21.25
|
20.80
|
21.20
|
20.97
|
10.69
|
97,990
|
|
|
4/18/2017
|
-0.05 / -0.23%
|
20.70
|
21.35
|
20.70
|
21.25
|
21.01
|
10.72
|
74,740
|
|
|
4/17/2017
|
+0.40 / +1.91%
|
21.85
|
21.85
|
20.70
|
21.30
|
20.97
|
10.74
|
61,990
|
|
|
4/14/2017
|
+0.25 / +1.21%
|
20.65
|
22.00
|
20.60
|
20.90
|
21.07
|
10.54
|
202,140
|
|
|
4/13/2017
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.60
|
20.65
|
20.66
|
10.42
|
98,020
|
|
|
4/12/2017
|
+0.25 / +1.21%
|
20.60
|
20.90
|
20.50
|
20.85
|
20.72
|
10.52
|
97,270
|
|
|
4/11/2017
|
-0.35 / -1.67%
|
20.55
|
20.95
|
20.40
|
20.60
|
20.56
|
10.39
|
105,810
|
|
|
4/10/2017
|
0.00 / 0.00%
|
20.95
|
20.95
|
20.50
|
20.95
|
20.70
|
10.57
|
57,350
|
|
|
4/7/2017
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.50
|
20.95
|
20.66
|
10.57
|
119,000
|
|
|