Closing price on 9/5/2014
|
|
Open |
9.10 |
High |
9.10 |
Low |
8.90 |
Volume |
4,610 |
Split-adjusted Price |
3.68 |
|
|
LHG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2014
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
3.68
|
4,610
|
|
9/4/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.76
|
20,010
|
|
9/3/2014
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
3.76
|
10,010
|
|
8/29/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
3.84
|
6,910
|
|
8/28/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.84
|
0
|
|
8/27/2014
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.84
|
5,280
|
|
8/26/2014
|
+0.40 / +4.40%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.93
|
2,110
|
|
8/25/2014
|
-0.60 / -6.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.76
|
16,630
|
|
8/22/2014
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.01
|
10
|
|
8/21/2014
|
-0.50 / -5.10%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.30
|
3.84
|
5,410
|
|
8/20/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.05
|
0
|
|
8/19/2014
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.10
|
9.80
|
9.80
|
4.05
|
1,900
|
|
8/18/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.93
|
83,175
|
|
8/15/2014
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.93
|
2,420
|
|
8/14/2014
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.84
|
1,860
|
|
8/13/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.88
|
10,500
|
|
8/12/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.88
|
2,100
|
|
8/11/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.93
|
250
|
|
8/8/2014
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.93
|
15,010
|
|
8/7/2014
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.13
|
10
|
|
8/6/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.93
|
0
|
|
8/5/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.93
|
0
|
|
8/4/2014
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
3.93
|
8,040
|
|
8/1/2014
|
-0.20 / -2.02%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.01
|
5,010
|
|
7/31/2014
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
4.09
|
4,280
|
|
7/30/2014
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.01
|
3,200
|
|
7/29/2014
|
+0.20 / +2.04%
|
9.20
|
10.00
|
9.20
|
10.00
|
10.00
|
4.13
|
4,570
|
|
7/28/2014
|
-0.70 / -6.67%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
4.05
|
1,510
|
|
7/25/2014
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.34
|
10
|
|
7/24/2014
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.13
|
10
|
|
|