|
Closing price on 6/5/2019
|
|
| Open |
18.90 |
| High |
19.25 |
| Low |
18.70 |
| Volume |
85,550 |
| Split-adjusted Price |
13.78 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
-0.20 / -1.06%
|
18.90
|
19.25
|
18.70
|
18.70
|
18.94
|
13.78
|
85,550
|
|
|
6/4/2019
|
+0.55 / +3.00%
|
18.40
|
19.05
|
18.30
|
18.90
|
18.78
|
13.93
|
481,720
|
|
|
6/3/2019
|
-0.85 / -4.43%
|
18.75
|
18.90
|
18.35
|
18.35
|
18.57
|
13.53
|
570,910
|
|
|
5/31/2019
|
-0.60 / -3.03%
|
19.40
|
19.90
|
19.20
|
19.20
|
19.42
|
14.15
|
179,060
|
|
|
5/30/2019
|
-0.55 / -2.70%
|
20.00
|
20.35
|
19.75
|
19.80
|
19.91
|
14.60
|
159,310
|
|
|
5/29/2019
|
+1.05 / +5.44%
|
19.30
|
20.40
|
19.30
|
20.35
|
20.03
|
15.00
|
724,510
|
|
|
5/28/2019
|
+0.35 / +1.85%
|
18.95
|
19.30
|
18.95
|
19.30
|
19.17
|
14.23
|
268,360
|
|
|
5/27/2019
|
-0.35 / -1.81%
|
19.45
|
19.45
|
18.75
|
18.95
|
18.99
|
13.97
|
314,400
|
|
|
5/24/2019
|
-1.50 / -7.21%
|
19.80
|
19.95
|
19.30
|
19.30
|
19.64
|
14.23
|
445,180
|
|
|
5/23/2019
|
+0.25 / +1.22%
|
20.40
|
20.95
|
20.40
|
20.80
|
20.75
|
14.15
|
580,670
|
|
|
5/22/2019
|
-0.25 / -1.20%
|
20.70
|
20.95
|
20.10
|
20.55
|
20.58
|
13.98
|
235,430
|
|
|
5/21/2019
|
-0.20 / -0.95%
|
20.95
|
21.30
|
20.70
|
20.80
|
20.93
|
14.15
|
345,560
|
|
|
5/20/2019
|
+1.00 / +5.00%
|
20.10
|
21.00
|
20.00
|
21.00
|
20.76
|
14.29
|
681,640
|
|
|
5/17/2019
|
+0.60 / +3.09%
|
19.65
|
20.00
|
19.45
|
20.00
|
19.76
|
13.61
|
489,430
|
|
|
5/16/2019
|
-0.35 / -1.77%
|
19.75
|
20.05
|
19.40
|
19.40
|
19.68
|
13.20
|
418,910
|
|
|
5/15/2019
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.40
|
19.75
|
19.62
|
13.44
|
344,110
|
|
|
5/14/2019
|
+0.40 / +2.07%
|
19.25
|
19.90
|
19.00
|
19.75
|
19.62
|
13.44
|
321,660
|
|
|
5/13/2019
|
+0.75 / +4.03%
|
18.65
|
19.40
|
18.65
|
19.35
|
19.23
|
13.17
|
391,080
|
|
|
5/10/2019
|
+0.40 / +2.20%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.45
|
12.66
|
179,960
|
|
|
5/9/2019
|
-0.30 / -1.62%
|
18.60
|
18.60
|
17.25
|
18.20
|
18.05
|
12.38
|
300,010
|
|
|
5/8/2019
|
+0.30 / +1.65%
|
18.20
|
18.55
|
17.90
|
18.50
|
18.28
|
12.59
|
121,880
|
|
|
5/7/2019
|
-0.05 / -0.27%
|
18.30
|
18.70
|
18.20
|
18.20
|
18.33
|
12.38
|
250,400
|
|
|
5/6/2019
|
-0.60 / -3.18%
|
18.50
|
18.50
|
18.00
|
18.25
|
18.29
|
12.42
|
290,610
|
|
|
5/3/2019
|
-0.35 / -1.82%
|
19.30
|
19.35
|
18.80
|
18.85
|
19.00
|
12.83
|
283,330
|
|
|
5/2/2019
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.31
|
13.06
|
131,040
|
|
|
4/26/2019
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.37
|
13.20
|
64,070
|
|
|
4/25/2019
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.35
|
13.06
|
139,000
|
|
|
4/24/2019
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.40
|
19.50
|
13.20
|
108,170
|
|
|
4/23/2019
|
-0.05 / -0.26%
|
19.45
|
19.60
|
19.30
|
19.40
|
19.44
|
13.20
|
200,110
|
|
|
4/22/2019
|
-0.15 / -0.77%
|
19.60
|
19.70
|
19.35
|
19.45
|
19.46
|
13.23
|
129,160
|
|
|