Closing price on 12/4/2013
|
|
Open |
54.90 |
High |
55.50 |
Low |
54.90 |
Volume |
6,300 |
Split-adjusted Price |
5.23 |
|
|
LHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2013
|
+0.70 / +1.28%
|
54.90
|
55.50
|
54.90
|
55.50
|
55.50
|
5.23
|
6,300
|
|
12/3/2013
|
+0.40 / +0.74%
|
55.10
|
55.50
|
54.80
|
54.80
|
54.80
|
5.16
|
7,800
|
|
12/2/2013
|
0.00 / 0.00%
|
54.30
|
55.10
|
54.30
|
54.40
|
54.40
|
5.13
|
9,600
|
|
11/29/2013
|
+0.10 / +0.18%
|
54.30
|
54.40
|
54.30
|
54.40
|
54.40
|
5.13
|
600
|
|
11/28/2013
|
-0.30 / -0.55%
|
54.60
|
54.70
|
54.30
|
54.30
|
54.30
|
5.12
|
1,100
|
|
11/27/2013
|
0.00 / 0.00%
|
54.60
|
54.60
|
54.30
|
54.60
|
54.60
|
5.14
|
13,600
|
|
11/26/2013
|
-0.30 / -0.55%
|
54.80
|
54.80
|
54.50
|
54.60
|
54.60
|
5.14
|
5,000
|
|
11/25/2013
|
-0.10 / -0.18%
|
55.20
|
55.20
|
54.80
|
54.90
|
54.90
|
5.17
|
3,800
|
|
11/22/2013
|
-0.30 / -0.54%
|
55.00
|
55.70
|
55.00
|
55.00
|
55.00
|
5.18
|
7,200
|
|
11/21/2013
|
-0.90 / -1.60%
|
55.30
|
56.00
|
55.30
|
55.30
|
55.30
|
5.21
|
3,500
|
|
11/20/2013
|
+0.30 / +0.54%
|
56.00
|
56.30
|
56.00
|
56.20
|
56.20
|
5.29
|
9,000
|
|
11/19/2013
|
+1.00 / +1.82%
|
54.90
|
55.90
|
54.70
|
55.90
|
55.90
|
5.27
|
13,900
|
|
11/18/2013
|
0.00 / 0.00%
|
55.00
|
55.30
|
54.80
|
54.90
|
54.90
|
5.17
|
11,800
|
|
11/15/2013
|
+0.50 / +0.92%
|
54.50
|
54.90
|
54.50
|
54.90
|
54.90
|
5.17
|
12,600
|
|
11/14/2013
|
-0.40 / -0.73%
|
54.60
|
54.60
|
54.30
|
54.40
|
54.40
|
5.13
|
8,600
|
|
11/13/2013
|
-1.20 / -2.14%
|
55.80
|
55.80
|
54.20
|
54.80
|
54.80
|
5.16
|
14,900
|
|
11/12/2013
|
-0.40 / -0.71%
|
56.80
|
56.90
|
56.00
|
56.00
|
56.00
|
5.28
|
26,800
|
|
11/11/2013
|
+3.20 / +6.02%
|
57.00
|
57.00
|
54.50
|
56.40
|
56.40
|
5.31
|
37,500
|
|
11/8/2013
|
+1.10 / +2.11%
|
52.00
|
53.50
|
52.00
|
53.20
|
53.20
|
5.01
|
39,400
|
|
11/7/2013
|
+0.30 / +0.58%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
4.91
|
100
|
|
11/6/2013
|
0.00 / 0.00%
|
51.70
|
51.80
|
51.50
|
51.80
|
51.80
|
4.88
|
4,300
|
|
11/5/2013
|
+0.20 / +0.39%
|
51.00
|
51.80
|
51.00
|
51.80
|
51.80
|
4.88
|
4,200
|
|
11/4/2013
|
-0.30 / -0.58%
|
51.00
|
51.60
|
51.00
|
51.60
|
51.60
|
4.86
|
3,000
|
|
11/1/2013
|
+1.90 / +3.80%
|
50.00
|
52.00
|
50.00
|
51.90
|
51.90
|
4.89
|
11,300
|
|
10/31/2013
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.70
|
50.00
|
50.00
|
4.71
|
5,300
|
|
10/30/2013
|
+0.20 / +0.40%
|
50.40
|
50.40
|
50.20
|
50.20
|
50.20
|
4.73
|
200
|
|
10/29/2013
|
+0.20 / +0.40%
|
49.70
|
50.40
|
49.50
|
50.00
|
50.00
|
4.71
|
8,500
|
|
10/28/2013
|
+0.30 / +0.61%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.80
|
4.69
|
2,100
|
|
10/25/2013
|
-1.20 / -2.37%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
4.66
|
100
|
|
10/24/2013
|
-0.10 / -0.20%
|
50.10
|
50.70
|
50.00
|
50.70
|
50.70
|
4.78
|
9,000
|
|
|