Closing price on 12/4/2020
|
|
Open |
44.40 |
High |
45.70 |
Low |
44.40 |
Volume |
315,900 |
Split-adjusted Price |
19.68 |
|
|
LHC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2020
|
+1.20 / +2.70%
|
44.40
|
45.70
|
44.40
|
45.70
|
44.52
|
19.68
|
315,900
|
|
12/3/2020
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.03
|
19.16
|
3,700
|
|
12/2/2020
|
-0.40 / -0.90%
|
44.40
|
44.70
|
43.50
|
44.00
|
43.89
|
18.94
|
22,400
|
|
12/1/2020
|
-0.10 / -0.22%
|
44.10
|
44.90
|
44.10
|
44.40
|
44.38
|
19.12
|
315,200
|
|
11/30/2020
|
-0.50 / -1.11%
|
44.90
|
44.90
|
44.50
|
44.50
|
44.62
|
19.16
|
2,000
|
|
11/27/2020
|
-0.10 / -0.22%
|
44.50
|
45.30
|
44.50
|
45.00
|
45.08
|
19.37
|
11,000
|
|
11/26/2020
|
-0.70 / -1.53%
|
44.40
|
45.50
|
44.30
|
45.10
|
44.67
|
19.42
|
227,600
|
|
11/25/2020
|
+1.10 / +2.46%
|
44.90
|
45.80
|
44.90
|
45.80
|
45.03
|
19.72
|
19,600
|
|
11/24/2020
|
-0.30 / -0.67%
|
45.00
|
45.00
|
44.70
|
44.70
|
44.99
|
19.24
|
8,300
|
|
11/23/2020
|
+0.90 / +2.04%
|
44.10
|
45.00
|
43.80
|
45.00
|
44.37
|
19.37
|
13,400
|
|
11/20/2020
|
-0.40 / -0.90%
|
44.00
|
44.30
|
44.00
|
44.10
|
44.13
|
18.99
|
2,700
|
|
11/19/2020
|
-0.30 / -0.67%
|
44.60
|
44.90
|
44.50
|
44.50
|
44.64
|
19.16
|
22,900
|
|
11/18/2020
|
+0.50 / +1.13%
|
44.90
|
44.90
|
44.80
|
44.80
|
44.88
|
19.29
|
35,500
|
|
11/17/2020
|
+0.40 / +0.88%
|
45.50
|
45.90
|
45.00
|
45.80
|
45.58
|
19.07
|
79,000
|
|
11/16/2020
|
-0.20 / -0.44%
|
45.60
|
46.10
|
45.40
|
45.40
|
45.52
|
18.91
|
28,500
|
|
11/13/2020
|
0.00 / 0.00%
|
45.60
|
45.80
|
45.20
|
45.60
|
45.59
|
18.99
|
8,600
|
|
11/12/2020
|
-0.30 / -0.65%
|
46.00
|
46.00
|
45.50
|
45.60
|
45.73
|
18.99
|
68,700
|
|
11/11/2020
|
+0.10 / +0.22%
|
45.80
|
46.00
|
45.80
|
45.90
|
45.99
|
19.11
|
24,200
|
|
11/10/2020
|
-0.40 / -0.87%
|
46.20
|
46.20
|
45.80
|
45.80
|
46.02
|
19.07
|
9,360
|
|
11/9/2020
|
0.00 / 0.00%
|
45.60
|
46.30
|
45.40
|
46.20
|
45.99
|
19.24
|
38,800
|
|
11/6/2020
|
+0.20 / +0.43%
|
46.00
|
46.30
|
45.30
|
46.20
|
45.63
|
19.24
|
5,400
|
|
11/5/2020
|
+0.90 / +2.00%
|
46.40
|
46.50
|
45.40
|
46.00
|
46.11
|
19.16
|
41,800
|
|
11/4/2020
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.36
|
18.78
|
16,200
|
|
11/3/2020
|
-0.20 / -0.43%
|
46.80
|
46.80
|
45.40
|
46.00
|
46.19
|
19.16
|
6,600
|
|
11/2/2020
|
+0.30 / +0.65%
|
46.50
|
47.00
|
45.70
|
46.20
|
46.52
|
19.24
|
11,000
|
|
10/30/2020
|
+1.30 / +2.91%
|
45.20
|
46.50
|
45.20
|
45.90
|
46.00
|
19.11
|
33,600
|
|
10/29/2020
|
-0.60 / -1.33%
|
45.20
|
45.90
|
44.50
|
44.60
|
45.42
|
18.57
|
9,200
|
|
10/28/2020
|
-1.00 / -2.16%
|
45.20
|
46.00
|
45.10
|
45.20
|
45.35
|
18.82
|
10,900
|
|
10/27/2020
|
+0.70 / +1.54%
|
45.00
|
46.60
|
45.00
|
46.20
|
46.21
|
19.24
|
45,600
|
|
10/26/2020
|
+1.50 / +3.41%
|
44.00
|
47.00
|
43.60
|
45.50
|
44.68
|
18.95
|
51,800
|
|
|