|
Closing price on 5/8/2020
|
|
| Open |
17.00 |
| High |
17.05 |
| Low |
16.75 |
| Volume |
569,280 |
| Split-adjusted Price |
12.46 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2020
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.50
|
12.65
|
12.59
|
9.32
|
99,360
|
|
|
4/6/2020
|
+0.35 / +2.86%
|
12.60
|
12.80
|
12.30
|
12.60
|
12.54
|
9.29
|
126,670
|
|
|
4/3/2020
|
+0.45 / +3.81%
|
11.70
|
12.25
|
11.70
|
12.25
|
12.11
|
9.03
|
139,950
|
|
|
4/1/2020
|
+0.20 / +1.72%
|
11.55
|
11.85
|
11.55
|
11.80
|
11.76
|
8.70
|
95,910
|
|
|
3/31/2020
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.30
|
11.60
|
11.46
|
8.55
|
48,960
|
|
|
3/30/2020
|
-0.35 / -2.93%
|
11.45
|
11.80
|
11.25
|
11.60
|
11.59
|
8.55
|
214,110
|
|
|
3/27/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.80
|
11.95
|
11.96
|
8.81
|
71,470
|
|
|
3/26/2020
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.90
|
11.95
|
12.04
|
8.81
|
114,360
|
|
|
3/25/2020
|
+0.40 / +3.45%
|
11.60
|
12.15
|
11.60
|
12.00
|
12.03
|
8.85
|
139,350
|
|
|