|
Closing price on 8/1/2018
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.30 |
| Volume |
225,760 |
| Split-adjusted Price |
12.45 |
|
|
LHG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2018
|
-0.25 / -1.35%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.47
|
12.45
|
225,760
|
|
|
7/31/2018
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.50
|
18.55
|
18.68
|
12.62
|
114,160
|
|
|
7/30/2018
|
+0.25 / +1.36%
|
18.80
|
19.00
|
18.50
|
18.65
|
18.78
|
12.69
|
112,720
|
|
|
7/27/2018
|
+0.35 / +1.94%
|
18.40
|
18.80
|
18.05
|
18.40
|
18.38
|
12.52
|
131,770
|
|
|
7/26/2018
|
-0.35 / -1.90%
|
18.40
|
18.60
|
17.95
|
18.05
|
18.15
|
12.28
|
192,540
|
|
|
7/25/2018
|
-0.60 / -3.16%
|
19.40
|
19.45
|
18.40
|
18.40
|
18.80
|
12.52
|
326,200
|
|
|
7/24/2018
|
+0.50 / +2.70%
|
18.95
|
19.05
|
18.70
|
19.00
|
18.91
|
12.93
|
203,790
|
|
|
7/23/2018
|
+0.30 / +1.65%
|
18.50
|
19.30
|
18.40
|
18.50
|
19.01
|
12.59
|
314,540
|
|
|
7/20/2018
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
17.96
|
12.38
|
93,060
|
|
|
7/19/2018
|
-0.25 / -1.37%
|
18.30
|
18.30
|
17.95
|
18.00
|
18.19
|
12.25
|
74,590
|
|
|
7/18/2018
|
+0.55 / +3.11%
|
18.00
|
18.25
|
17.80
|
18.25
|
18.05
|
12.42
|
144,400
|
|
|
7/17/2018
|
+0.75 / +4.42%
|
16.95
|
17.70
|
16.80
|
17.70
|
17.18
|
12.04
|
282,260
|
|
|
7/16/2018
|
+0.45 / +2.73%
|
16.70
|
16.95
|
16.60
|
16.95
|
16.78
|
11.53
|
157,570
|
|
|
7/13/2018
|
+0.20 / +1.23%
|
16.50
|
16.90
|
16.30
|
16.50
|
16.43
|
11.23
|
47,670
|
|
|
7/12/2018
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.19
|
11.09
|
63,740
|
|
|
7/11/2018
|
-0.55 / -3.28%
|
16.75
|
16.75
|
16.00
|
16.20
|
16.47
|
11.02
|
117,620
|
|
|
7/10/2018
|
+0.05 / +0.30%
|
16.95
|
17.30
|
16.70
|
16.75
|
16.89
|
11.40
|
79,860
|
|
|
7/9/2018
|
-0.80 / -4.57%
|
17.50
|
18.00
|
16.70
|
16.70
|
17.16
|
11.36
|
90,930
|
|
|
7/6/2018
|
+0.50 / +2.94%
|
17.00
|
17.80
|
16.70
|
17.50
|
16.93
|
11.91
|
175,000
|
|
|
7/5/2018
|
-0.10 / -0.58%
|
17.30
|
17.90
|
16.70
|
17.00
|
17.13
|
11.57
|
53,400
|
|
|
7/4/2018
|
0.00 / 0.00%
|
17.10
|
17.40
|
16.60
|
17.10
|
17.08
|
11.64
|
60,960
|
|
|
7/3/2018
|
-1.10 / -6.04%
|
18.20
|
18.40
|
16.95
|
17.10
|
17.47
|
11.64
|
245,760
|
|
|
7/2/2018
|
-0.10 / -0.55%
|
18.30
|
18.80
|
17.50
|
18.20
|
17.87
|
12.38
|
108,200
|
|
|
6/29/2018
|
+0.05 / +0.27%
|
18.40
|
18.40
|
18.15
|
18.30
|
18.26
|
12.45
|
34,940
|
|
|
6/28/2018
|
-0.55 / -2.93%
|
18.80
|
18.80
|
18.25
|
18.25
|
18.37
|
12.42
|
27,060
|
|
|
6/27/2018
|
+0.60 / +3.30%
|
18.00
|
19.45
|
18.00
|
18.80
|
18.58
|
12.79
|
140,990
|
|
|
6/26/2018
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.09
|
12.38
|
48,870
|
|
|
6/25/2018
|
-0.25 / -1.36%
|
18.45
|
18.45
|
18.20
|
18.20
|
18.35
|
12.38
|
67,140
|
|
|
6/22/2018
|
-0.05 / -0.27%
|
18.50
|
18.50
|
17.80
|
18.45
|
18.17
|
12.55
|
144,340
|
|
|
6/21/2018
|
-0.30 / -1.60%
|
18.65
|
18.80
|
18.45
|
18.50
|
18.59
|
12.59
|
86,810
|
|
|